Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	8.480	8.500	8.480	8.500	6.257	462
2023-11-16	8.480	8.500	8.480	8.500	6.257	724
2023-11-15	8.500	8.500	8.380	8.380	6.168	1,796
2023-11-14	8.520	8.540	8.460	8.540	6.286	564
2023-11-13	8.400	8.500	8.400	8.500	6.257	2,684
2023-11-10	8.480	8.500	8.480	8.500	6.257	63
2023-11-09	8.420	8.480	8.400	8.400	6.183	710
2023-11-08	8.380	8.380	8.360	8.360	6.154	399
2023-11-07	8.480	8.480	8.360	8.380	6.168	236
2023-11-03	8.520	8.540	8.340	8.500	6.257	1,613
2023-11-02	8.500	8.520	8.480	8.520	6.271	878
2023-10-30	8.420	8.500	8.420	8.500	6.257	1,501
2023-10-27	8.480	8.480	8.460	8.460	6.227	63
2023-10-26	8.400	8.420	8.400	8.420	6.198	334
2023-10-24	8.320	8.400	8.320	8.400	6.183	549
2023-10-20	8.300	8.400	8.300	8.300	6.110	882
2023-10-19	8.420	8.420	8.260	8.300	6.110	2,304
2023-10-18	8.380	8.380	8.360	8.360	6.154	120
2023-10-17	8.420	8.420	8.320	8.420	6.198	607
2023-10-16	8.400	8.480	8.260	8.480	6.242	4,795
2023-10-13	8.300	8.420	8.260	8.420	6.198	200
2023-10-12	8.400	8.400	8.300	8.400	6.183	1,187
2023-10-11	8.260	8.400	8.260	8.260	6.080	1,498
2023-10-10	8.300	8.300	8.240	8.240	6.065	759
2023-10-09	8.320	8.340	8.260	8.260	6.080	1,643
2023-10-06	8.400	8.400	8.320	8.320	6.124	2,189
2023-10-05	8.400	8.440	8.360	8.400	6.183	2,618
2023-10-04	8.480	8.480	8.440	8.460	6.227	5,159
2023-10-03	8.480	8.560	8.480	8.560	6.301	41,030
2023-10-02	8.480	8.640	8.480	8.640	6.360	105
2023-09-29	8.600	8.600	8.560	8.600	6.330	4,378
2023-09-28	8.580	8.580	8.460	8.560	6.301	1,279
2023-09-27	8.520	8.600	8.520	8.600	6.330	968
2023-09-26	8.640	8.640	8.260	8.260	6.080	5,657
2023-09-25	8.500	8.700	8.500	8.700	6.404	830
2023-09-22	8.880	8.880	8.660	8.660	6.375	152
2023-09-21	8.780	8.880	8.780	8.880	6.536	264
2023-09-20	8.680	9.100	8.680	8.860	6.522	7,737
2023-09-19	8.640	8.660	8.640	8.640	6.360	2,093
2023-09-18	8.460	8.600	8.460	8.600	6.330	677
2023-09-15	8.480	8.500	8.480	8.500	6.257	1,925
2023-09-14	8.420	8.480	8.420	8.460	6.227	38,993
2023-09-13	8.360	8.420	8.360	8.420	6.198	1,010
2023-09-12	8.400	8.420	8.360	8.420	6.198	2,168
2023-09-08	8.360	8.420	8.360	8.420	6.198	1,645
2023-09-07	8.300	8.360	8.300	8.360	6.154	28
2023-09-06	8.300	8.300	8.300	8.300	6.110	779
2023-09-05	8.300	8.300	8.300	8.300	6.110	570
2023-09-04	8.400	8.400	8.400	8.400	6.183	505
2023-08-30	8.420	8.420	8.420	8.420	6.198	401
2023-08-29	8.420	8.420	8.220	8.420	6.198	69
2023-08-25	8.400	8.420	8.200	8.420	6.198	1,307
2023-08-24	8.400	8.400	8.040	8.040	5.918	1,798
2023-08-23	8.440	8.440	8.300	8.420	6.198	411
2023-08-22	8.340	8.400	8.300	8.400	6.183	1,370
2023-08-21	8.260	8.380	8.260	8.380	6.168	1,133
2023-08-18	8.300	8.320	8.300	8.300	6.110	4,851
2023-08-17	8.240	8.320	8.240	8.320	6.124	1,766
2023-08-16	8.200	8.240	8.200	8.240	6.065	307
2023-08-15	8.200	8.220	8.200	8.220	6.051	201

← NewerPage 13 of 21 · 1,226 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.