Global Dominion Access S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.620	2.680	2.620	2.655	2.655	169,077
2026-10-15	2.635	2.635	2.590	2.610	2.610	492,897
2026-10-14	2.665	2.665	2.610	2.615	2.615	180,915
2026-10-13	2.650	2.685	2.605	2.635	2.635	259,994
2026-10-12	2.715	2.720	2.650	2.655	2.655	131,353
2026-10-09	2.680	2.740	2.680	2.715	2.715	144,064
2026-10-08	2.650	2.675	2.635	2.665	2.665	184,632
2026-10-07	2.700	2.710	2.655	2.655	2.655	198,698
2026-10-06	2.695	2.735	2.675	2.690	2.690	213,214
2026-10-05	2.700	2.715	2.655	2.675	2.675	178,339
2026-10-02	2.670	2.715	2.670	2.680	2.680	243,717
2026-10-01	2.645	2.690	2.620	2.665	2.665	176,381
2026-09-30	2.635	2.675	2.620	2.655	2.655	188,726
2026-09-29	2.610	2.635	2.605	2.605	2.605	132,810
2026-09-28	2.605	2.645	2.605	2.615	2.615	90,093
2026-09-25	2.615	2.650	2.605	2.610	2.610	245,102
2026-09-24	2.625	2.665	2.615	2.620	2.620	321,543
2026-09-23	2.655	2.655	2.625	2.635	2.635	219,740
2026-09-22	2.670	2.680	2.640	2.640	2.640	137,197
2026-09-21	2.665	2.695	2.650	2.655	2.655	175,664
2026-09-18	2.685	2.710	2.660	2.660	2.660	323,596
2026-09-17	2.685	2.700	2.650	2.680	2.680	111,186
2026-09-16	2.655	2.685	2.650	2.675	2.675	96,713
2026-09-15	2.650	2.660	2.635	2.655	2.655	117,027
2026-09-14	2.645	2.670	2.635	2.660	2.660	142,202
2026-09-11	2.655	2.655	2.630	2.650	2.650	106,845
2026-09-10	2.630	2.660	2.625	2.630	2.630	180,932
2026-09-09	2.690	2.690	2.630	2.630	2.630	225,962
2026-09-08	2.720	2.720	2.670	2.690	2.690	248,552
2026-09-07	2.720	2.720	2.695	2.705	2.705	107,148
2026-09-04	2.750	2.760	2.705	2.705	2.705	246,056
2026-09-03	2.745	2.745	2.685	2.735	2.735	260,124
2026-09-02	2.690	2.710	2.655	2.700	2.700	214,067
2026-09-01	2.780	2.780	2.680	2.680	2.680	350,717
2026-08-31	2.795	2.795	2.745	2.745	2.745	174,929
2026-08-28	2.770	2.795	2.735	2.780	2.780	208,933
2026-08-27	2.715	2.740	2.710	2.735	2.735	190,651
2026-08-26	2.710	2.735	2.710	2.720	2.720	169,816
2026-08-25	2.725	2.755	2.710	2.720	2.720	155,943
2026-08-24	2.740	2.760	2.700	2.710	2.710	176,151
2026-08-21	2.740	2.765	2.735	2.755	2.755	98,396
2026-08-20	2.720	2.745	2.720	2.735	2.735	225,297
2026-08-19	2.700	2.735	2.700	2.720	2.720	137,258
2026-08-18	2.720	2.740	2.705	2.705	2.705	228,808
2026-08-17	2.775	2.775	2.720	2.720	2.720	363,569
2026-08-14	2.790	2.820	2.775	2.775	2.775	164,912
2026-08-13	2.780	2.795	2.775	2.775	2.775	130,543
2026-08-12	2.765	2.815	2.765	2.770	2.770	108,661
2026-08-11	2.780	2.800	2.745	2.780	2.780	171,710
2026-08-10	2.825	2.825	2.750	2.750	2.750	201,166
2026-08-07	2.795	2.800	2.770	2.795	2.795	197,431
2026-08-06	2.815	2.840	2.780	2.795	2.795	317,297
2026-08-05	2.830	2.845	2.815	2.815	2.815	213,875
2026-08-04	2.855	2.860	2.825	2.830	2.830	269,354
2026-08-03	2.830	2.890	2.830	2.835	2.835	240,004
2026-07-31	2.835	2.860	2.825	2.830	2.830	165,931
2026-07-30	2.815	2.865	2.790	2.830	2.830	282,678
2026-07-29	2.800	2.830	2.790	2.800	2.800	263,175
2026-07-28	2.820	2.820	2.770	2.805	2.805	286,415
2026-07-27	2.805	2.850	2.790	2.790	2.790	394,494

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.0429 EUR
2025-07-07	0.0810 EUR
2024-07-05	0.0792 EUR
2023-07-03	0.0799 EUR
2022-07-04	0.0709 EUR
2021-07-05	0.0200 EUR
2020-07-02	0.0525 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.