Graphisoft Park SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 8.840 | 8.940 | 8.840 | 8.940 | 6.581 | 1,697 |
| 2024-02-14 | 8.800 | 8.840 | 8.800 | 8.840 | 6.507 | 91 |
| 2024-02-13 | 8.760 | 8.800 | 8.760 | 8.800 | 6.478 | 123 |
| 2024-02-12 | 8.760 | 8.760 | 8.660 | 8.760 | 6.448 | 546 |
| 2024-02-09 | 8.800 | 8.800 | 8.760 | 8.760 | 6.448 | 460 |
| 2024-02-08 | 8.620 | 8.760 | 8.600 | 8.760 | 6.448 | 3,263 |
| 2024-02-07 | 8.720 | 8.800 | 8.600 | 8.700 | 6.404 | 4,480 |
| 2024-02-06 | 8.800 | 8.800 | 8.640 | 8.640 | 6.360 | 4,861 |
| 2024-02-05 | 9.000 | 9.000 | 8.520 | 8.740 | 6.433 | 4,651 |
| 2024-02-02 | 9.040 | 9.060 | 9.040 | 9.060 | 6.669 | 91 |
| 2024-02-01 | 9.000 | 9.020 | 8.840 | 9.020 | 6.639 | 1,219 |
| 2024-01-31 | 9.000 | 9.000 | 8.860 | 8.860 | 6.522 | 688 |
| 2024-01-30 | 8.780 | 8.800 | 8.780 | 8.800 | 6.478 | 6,048 |
| 2024-01-29 | 8.740 | 8.980 | 8.740 | 8.980 | 6.610 | 113 |
| 2024-01-26 | 8.960 | 8.960 | 8.720 | 8.880 | 6.536 | 2,950 |
| 2024-01-25 | 8.900 | 8.960 | 8.860 | 8.960 | 6.595 | 1,491 |
| 2024-01-24 | 8.800 | 9.100 | 8.780 | 9.100 | 6.698 | 2,041 |
| 2024-01-23 | 9.000 | 9.020 | 8.800 | 8.820 | 6.492 | 6,698 |
| 2024-01-22 | 9.020 | 9.020 | 9.000 | 9.000 | 6.625 | 108 |
| 2024-01-19 | 9.040 | 9.040 | 8.900 | 8.900 | 6.551 | 2,361 |
| 2024-01-18 | 9.020 | 9.020 | 9.020 | 9.020 | 6.639 | 44 |
| 2024-01-17 | 9.000 | 9.020 | 8.940 | 9.020 | 6.639 | 882 |
| 2024-01-16 | 8.900 | 9.000 | 8.900 | 9.000 | 6.625 | 579 |
| 2024-01-15 | 8.940 | 8.940 | 8.900 | 8.900 | 6.551 | 187 |
| 2024-01-12 | 8.900 | 8.960 | 8.760 | 8.960 | 6.595 | 575 |
| 2024-01-11 | 8.900 | 8.920 | 8.900 | 8.900 | 6.551 | 401 |
| 2024-01-10 | 8.900 | 8.900 | 8.900 | 8.900 | 6.551 | 56 |
| 2024-01-09 | 8.900 | 8.900 | 8.860 | 8.900 | 6.551 | 2,231 |
| 2024-01-08 | 8.740 | 8.840 | 8.700 | 8.700 | 6.404 | 3,780 |
| 2024-01-05 | 8.760 | 8.780 | 8.740 | 8.740 | 6.433 | 4,430 |
| 2024-01-04 | 8.900 | 8.900 | 8.800 | 8.800 | 6.478 | 134 |
| 2024-01-03 | 8.900 | 8.900 | 8.740 | 8.900 | 6.551 | 180 |
| 2024-01-02 | 8.800 | 8.900 | 8.800 | 8.900 | 6.551 | 1,052 |
| 2023-12-29 | 8.620 | 8.780 | 8.600 | 8.780 | 6.463 | 520 |
| 2023-12-28 | 8.680 | 8.680 | 8.620 | 8.620 | 6.345 | 409 |
| 2023-12-27 | 8.520 | 8.720 | 8.500 | 8.720 | 6.419 | 2,241 |
| 2023-12-22 | 8.600 | 8.660 | 8.560 | 8.660 | 6.375 | 3,001 |
| 2023-12-21 | 8.500 | 8.680 | 8.500 | 8.540 | 6.286 | 997 |
| 2023-12-20 | 8.700 | 8.720 | 8.560 | 8.620 | 6.345 | 1,259 |
| 2023-12-19 | 8.660 | 8.700 | 8.620 | 8.620 | 6.345 | 7,931 |
| 2023-12-18 | 8.520 | 8.680 | 8.500 | 8.660 | 6.375 | 642 |
| 2023-12-15 | 8.500 | 8.620 | 8.500 | 8.620 | 6.345 | 102 |
| 2023-12-14 | 8.580 | 8.640 | 8.480 | 8.640 | 6.360 | 4,151 |
| 2023-12-13 | 8.580 | 8.580 | 8.500 | 8.580 | 6.316 | 218 |
| 2023-12-12 | 8.500 | 8.580 | 8.500 | 8.500 | 6.257 | 904 |
| 2023-12-11 | 8.600 | 8.600 | 8.500 | 8.600 | 6.330 | 138 |
| 2023-12-08 | 8.440 | 8.600 | 8.420 | 8.600 | 6.330 | 1,181 |
| 2023-12-07 | 8.600 | 8.600 | 8.460 | 8.580 | 6.316 | 582 |
| 2023-12-06 | 8.600 | 8.600 | 8.440 | 8.560 | 6.301 | 1,212 |
| 2023-12-05 | 8.560 | 8.580 | 8.560 | 8.580 | 6.316 | 614 |
| 2023-12-04 | 8.520 | 8.560 | 8.520 | 8.540 | 6.286 | 180 |
| 2023-12-01 | 8.560 | 8.560 | 8.520 | 8.520 | 6.271 | 428 |
| 2023-11-30 | 8.460 | 8.560 | 8.420 | 8.560 | 6.301 | 1,377 |
| 2023-11-29 | 8.420 | 8.560 | 8.420 | 8.560 | 6.301 | 525 |
| 2023-11-28 | 8.500 | 8.540 | 8.460 | 8.540 | 6.286 | 1,917 |
| 2023-11-27 | 8.540 | 8.540 | 8.500 | 8.520 | 6.271 | 1,574 |
| 2023-11-24 | 8.560 | 8.560 | 8.560 | 8.560 | 6.301 | 74 |
| 2023-11-23 | 8.500 | 8.500 | 8.500 | 8.500 | 6.257 | 257 |
| 2023-11-22 | 8.500 | 8.500 | 8.500 | 8.500 | 6.257 | 35 |
| 2023-11-21 | 8.480 | 8.560 | 8.480 | 8.560 | 6.301 | 1,721 |
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.