Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	10.200	10.200	10.200	10.200	8.119	171
2024-08-07	10.300	10.300	10.200	10.200	8.119	35
2024-08-06	10.200	10.300	9.950	10.200	8.119	1,775
2024-08-05	10.300	10.300	10.000	10.100	8.040	3,080
2024-08-02	10.300	10.500	10.300	10.300	8.199	879
2024-08-01	10.400	10.500	10.400	10.400	8.278	967
2024-07-31	10.500	10.500	10.500	10.500	8.358	218
2024-07-30	10.500	10.500	10.500	10.500	8.358	330
2024-07-29	10.600	10.600	10.500	10.500	8.358	1,390
2024-07-26	10.600	10.600	10.500	10.500	8.358	529
2024-07-25	10.600	10.700	10.400	10.600	8.438	3,536
2024-07-24	10.800	10.800	10.500	10.600	8.438	10,237
2024-07-23	10.300	10.800	10.300	10.600	8.438	4,363
2024-07-22	9.850	10.200	9.850	10.200	8.119	7,063
2024-07-19	9.850	9.900	9.850	9.850	7.841	795
2024-07-18	9.650	9.850	9.650	9.850	7.841	4,500
2024-07-17	9.700	9.700	9.550	9.700	7.721	2,462
2024-07-16	9.900	9.900	9.650	9.650	7.681	3,620
2024-07-15	9.850	9.950	9.800	9.950	7.920	3,422
2024-07-12	9.750	9.850	9.750	9.800	7.801	1,038
2024-07-11	9.450	9.750	9.450	9.700	7.721	5,949
2024-07-10	9.200	9.450	9.200	9.450	7.522	2,198
2024-07-09	9.250	9.300	9.250	9.300	7.403	444
2024-07-08	9.200	9.250	9.150	9.200	7.323	1,336
2024-07-05	9.200	9.250	9.200	9.200	7.323	2,175
2024-07-04	9.200	9.200	9.200	9.200	7.323	57
2024-07-03	9.200	9.200	9.050	9.150	7.283	533
2024-07-02	9.150	9.200	9.050	9.200	7.323	7,245
2024-07-01	9.200	9.200	9.150	9.150	7.283	449
2024-06-28	9.150	9.200	9.150	9.200	7.323	3,831
2024-06-27	9.150	9.200	9.100	9.200	7.323	7,238
2024-06-26	9.150	9.150	9.100	9.150	7.283	6,420
2024-06-25	9.100	9.200	9.100	9.150	7.283	9,800
2024-06-24	9.100	9.150	9.100	9.150	7.283	4,234
2024-06-21	9.050	9.050	9.050	9.050	7.204	5
2024-06-20	9.100	9.100	9.100	9.100	7.244	10
2024-06-19	9.000	9.100	9.000	9.100	7.244	868
2024-06-18	9.150	9.150	9.050	9.050	7.204	47
2024-06-17	9.100	9.100	9.000	9.000	7.164	1,903
2024-06-14	9.100	9.100	9.050	9.100	7.244	51
2024-06-13	9.100	9.100	9.050	9.100	7.244	390
2024-06-12	9.100	9.150	9.000	9.150	7.283	731
2024-06-11	9.150	9.150	9.000	9.000	7.164	577
2024-06-10	9.100	9.100	9.050	9.100	7.244	169
2024-06-07	9.000	9.000	9.000	9.000	7.164	124
2024-06-06	9.100	9.100	8.950	8.950	7.124	947
2024-06-05	9.100	9.100	9.000	9.100	7.244	948
2024-06-04	9.100	9.100	9.000	9.000	7.164	379
2024-06-03	9.100	9.100	9.000	9.000	7.164	1,572
2024-05-31	9.100	9.100	9.050	9.050	7.204	142
2024-05-30	9.100	9.150	9.050	9.050	7.204	10,383
2024-05-29	9.100	9.100	9.100	9.100	7.244	262
2024-05-28	9.150	9.150	9.100	9.100	7.244	1,186
2024-05-27	9.150	9.150	9.100	9.150	7.283	1,800
2024-05-24	9.200	9.200	9.100	9.150	7.283	485
2024-05-23	9.000	9.150	9.000	9.150	7.283	1,917
2024-05-22	9.000	9.100	8.950	9.000	7.164	12,938
2024-05-21	9.000	9.000	8.900	9.000	7.164	2,327
2024-05-17	9.050	9.050	8.750	8.950	7.124	1,492
2024-05-16	8.950	9.100	8.900	8.900	7.084	2,312

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	1.8300 EUR
2025-05-20	0.7100 EUR
2025-05-05	0.7000 EUR
2024-05-03	0.7000 EUR
2023-05-04	0.5388 EUR
2022-05-03	0.4196 EUR
2021-05-25	1.0214 EUR
2020-05-28	0.0030 EUR
2019-05-07	0.3887 EUR

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