Graphisoft Park SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 8.900 | 9.000 | 8.900 | 8.950 | 7.124 | 24,741 |
| 2024-05-14 | 8.900 | 9.000 | 8.850 | 8.850 | 7.045 | 1,935 |
| 2024-05-13 | 8.950 | 8.950 | 8.750 | 8.900 | 7.084 | 7,381 |
| 2024-05-10 | 8.900 | 8.900 | 8.800 | 8.900 | 7.084 | 800 |
| 2024-05-09 | 8.900 | 8.900 | 8.800 | 8.800 | 7.005 | 122 |
| 2024-05-08 | 8.900 | 8.900 | 8.750 | 8.900 | 7.084 | 260 |
| 2024-05-07 | 8.600 | 8.950 | 8.600 | 8.950 | 7.124 | 4,457 |
| 2024-05-06 | 8.650 | 8.850 | 8.650 | 8.850 | 7.045 | 13,294 |
| 2024-05-03 | 9.300 | 9.300 | 8.700 | 8.750 | 6.965 | 15,424 |
| 2024-05-02 | 9.300 | 9.300 | 9.100 | 9.300 | 6.846 | 5,108 |
| 2024-04-30 | 9.000 | 9.300 | 9.000 | 9.300 | 6.846 | 4,497 |
| 2024-04-29 | 9.000 | 9.000 | 9.000 | 9.000 | 6.625 | 28,575 |
| 2024-04-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.625 | 373 |
| 2024-04-25 | 9.000 | 9.000 | 8.950 | 8.950 | 6.588 | 397 |
| 2024-04-24 | 9.000 | 9.000 | 8.900 | 8.900 | 6.551 | 5,120 |
| 2024-04-23 | 9.000 | 9.000 | 8.950 | 8.950 | 6.588 | 1,243 |
| 2024-04-22 | 9.000 | 9.000 | 8.900 | 9.000 | 6.625 | 6,172 |
| 2024-04-19 | 9.000 | 9.000 | 8.900 | 8.900 | 6.551 | 690 |
| 2024-04-18 | 9.000 | 9.000 | 8.950 | 9.000 | 6.625 | 877 |
| 2024-04-17 | 9.000 | 9.000 | 9.000 | 9.000 | 6.625 | 811 |
| 2024-04-16 | 9.000 | 9.000 | 8.900 | 9.000 | 6.625 | 675 |
| 2024-04-15 | 9.000 | 9.000 | 8.950 | 8.950 | 6.588 | 1,643 |
| 2024-04-12 | 9.000 | 9.050 | 8.950 | 9.000 | 6.625 | 6,780 |
| 2024-04-11 | 9.000 | 9.000 | 9.000 | 9.000 | 6.625 | 909 |
| 2024-04-10 | 9.000 | 9.050 | 9.000 | 9.000 | 6.625 | 4,090 |
| 2024-04-09 | 9.050 | 9.050 | 9.000 | 9.000 | 6.625 | 2,442 |
| 2024-04-08 | 9.000 | 9.050 | 8.950 | 9.000 | 6.625 | 5,188 |
| 2024-04-05 | 9.000 | 9.050 | 9.000 | 9.000 | 6.625 | 13,601 |
| 2024-04-04 | 9.100 | 9.100 | 9.000 | 9.000 | 6.625 | 54,242 |
| 2024-04-03 | 9.000 | 9.150 | 8.950 | 9.000 | 6.625 | 3,053 |
| 2024-04-02 | 9.100 | 9.150 | 8.950 | 9.000 | 6.625 | 2,432 |
| 2024-03-28 | 9.000 | 9.040 | 8.920 | 9.000 | 6.625 | 2,415 |
| 2024-03-27 | 8.940 | 9.040 | 8.920 | 9.000 | 6.625 | 4,653 |
| 2024-03-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.625 | 917 |
| 2024-03-25 | 9.040 | 9.100 | 8.940 | 9.000 | 6.625 | 4,808 |
| 2024-03-22 | 8.980 | 9.000 | 8.980 | 9.000 | 6.625 | 1,277 |
| 2024-03-21 | 9.100 | 9.100 | 8.980 | 8.980 | 6.610 | 846 |
| 2024-03-20 | 9.040 | 9.040 | 9.000 | 9.000 | 6.625 | 1,435 |
| 2024-03-19 | 9.120 | 9.120 | 8.980 | 9.000 | 6.625 | 13,218 |
| 2024-03-18 | 9.100 | 9.100 | 9.000 | 9.000 | 6.625 | 4,910 |
| 2024-03-14 | 9.040 | 9.080 | 9.000 | 9.040 | 6.654 | 9,999 |
| 2024-03-13 | 9.040 | 9.040 | 9.000 | 9.000 | 6.625 | 591 |
| 2024-03-12 | 9.040 | 9.040 | 8.980 | 9.040 | 6.654 | 222 |
| 2024-03-11 | 9.100 | 9.100 | 8.980 | 9.000 | 6.625 | 5,143 |
| 2024-03-08 | 9.080 | 9.100 | 8.900 | 9.000 | 6.625 | 468 |
| 2024-03-07 | 9.160 | 9.160 | 8.900 | 8.900 | 6.551 | 4,882 |
| 2024-03-06 | 9.100 | 9.100 | 8.980 | 9.000 | 6.625 | 2,469 |
| 2024-03-05 | 9.100 | 9.200 | 8.980 | 9.000 | 6.625 | 14,114 |
| 2024-03-04 | 8.980 | 9.040 | 8.960 | 8.960 | 6.595 | 8,052 |
| 2024-03-01 | 9.000 | 9.040 | 8.960 | 9.000 | 6.625 | 7,999 |
| 2024-02-29 | 9.020 | 9.020 | 8.980 | 8.980 | 6.610 | 316 |
| 2024-02-28 | 9.060 | 9.100 | 8.980 | 9.000 | 6.625 | 72,235 |
| 2024-02-27 | 9.040 | 9.100 | 9.000 | 9.000 | 6.625 | 4,577 |
| 2024-02-26 | 8.980 | 9.080 | 8.980 | 9.000 | 6.625 | 28,262 |
| 2024-02-23 | 9.080 | 9.080 | 8.920 | 8.920 | 6.566 | 2,359 |
| 2024-02-22 | 9.200 | 9.200 | 9.000 | 9.000 | 6.625 | 8,625 |
| 2024-02-21 | 8.960 | 9.200 | 8.860 | 9.160 | 6.743 | 334,436 |
| 2024-02-20 | 8.860 | 8.860 | 8.700 | 8.820 | 6.492 | 4,721 |
| 2024-02-19 | 8.960 | 9.000 | 8.840 | 8.840 | 6.507 | 1,580 |
| 2024-02-16 | 8.940 | 8.940 | 8.900 | 8.940 | 6.581 | 311 |
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.