Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	8.200	8.200	8.000	8.000	5.889	2,210
2023-08-11	8.260	8.260	8.260	8.260	6.080	21
2023-08-10	8.200	8.300	8.040	8.260	6.080	295
2023-08-09	8.200	8.300	8.020	8.040	5.918	3,852
2023-08-08	8.160	8.160	8.020	8.140	5.992	1,439
2023-08-07	8.180	8.180	8.100	8.180	6.021	56
2023-08-04	8.100	8.180	8.100	8.180	6.021	112
2023-08-03	8.100	8.120	8.100	8.120	5.977	20,761
2023-08-02	8.100	8.100	8.020	8.020	5.903	18,929
2023-08-01	8.240	8.240	8.000	8.100	5.962	1,921
2023-07-31	8.240	8.240	8.140	8.140	5.992	28
2023-07-28	8.200	8.280	8.000	8.000	5.889	2,279
2023-07-27	8.140	8.160	8.140	8.160	6.006	292
2023-07-26	8.220	8.220	8.140	8.140	5.992	510
2023-07-25	8.120	8.240	8.120	8.240	6.065	207
2023-07-24	8.120	8.240	8.100	8.100	5.962	188
2023-07-21	8.220	8.220	8.120	8.120	5.977	244
2023-07-20	8.240	8.240	8.160	8.220	6.051	442
2023-07-19	8.200	8.200	8.200	8.200	6.036	493
2023-07-17	8.180	8.180	8.180	8.180	6.021	106
2023-07-14	8.180	8.180	8.180	8.180	6.021	44
2023-07-13	8.200	8.200	8.000	8.000	5.889	2,576
2023-07-12	8.200	8.220	8.200	8.220	6.051	669
2023-07-10	8.120	8.120	8.120	8.120	5.977	60
2023-07-07	8.300	8.300	8.100	8.300	6.110	617
2023-07-06	8.320	8.320	8.000	8.000	5.889	2,931
2023-07-05	8.300	8.300	8.200	8.200	6.036	1,116
2023-07-04	8.200	8.260	8.200	8.260	6.080	3,161
2023-07-03	8.300	8.300	8.100	8.100	5.962	3,740
2023-06-30	8.320	8.320	8.320	8.320	6.124	460
2023-06-29	8.300	8.300	8.300	8.300	6.110	150
2023-06-28	8.320	8.320	8.320	8.320	6.124	15
2023-06-27	8.300	8.340	8.260	8.260	6.080	1,049
2023-06-26	8.320	8.320	8.280	8.280	6.095	1,064
2023-06-23	8.280	8.300	8.280	8.300	6.110	1,326
2023-06-22	8.280	8.280	8.200	8.280	6.095	147
2023-06-21	8.160	8.200	8.160	8.200	6.036	571
2023-06-19	8.160	8.160	8.160	8.160	6.006	10
2023-06-16	8.280	8.300	8.140	8.280	6.095	2,600
2023-06-15	8.200	8.280	8.180	8.280	6.095	80
2023-06-14	8.160	8.300	8.160	8.200	6.036	5,942
2023-06-13	8.140	8.300	8.140	8.300	6.110	80
2023-06-12	8.300	8.300	8.140	8.300	6.110	580
2023-06-09	8.140	8.300	8.140	8.300	6.110	89
2023-06-08	8.200	8.200	8.140	8.140	5.992	143
2023-06-07	8.200	8.220	8.140	8.200	6.036	122
2023-06-06	8.280	8.280	8.140	8.140	5.992	112
2023-06-05	8.280	8.280	8.280	8.280	6.095	46
2023-06-02	8.100	8.120	8.100	8.100	5.962	287
2023-06-01	8.200	8.200	8.100	8.100	5.962	1,610
2023-05-31	8.180	8.180	8.120	8.140	5.992	52
2023-05-30	8.300	8.300	8.300	8.300	6.110	1,048
2023-05-26	8.280	8.300	8.280	8.300	6.110	373
2023-05-25	8.160	8.300	8.120	8.120	5.977	237
2023-05-24	8.180	8.280	8.160	8.160	6.006	218
2023-05-23	8.260	8.280	8.260	8.280	6.095	503
2023-05-22	8.260	8.300	8.260	8.260	6.080	821
2023-05-19	8.240	8.240	8.160	8.240	6.065	5,822
2023-05-18	8.240	8.240	8.160	8.160	6.006	480
2023-05-17	8.160	8.380	8.160	8.380	6.168	323

← NewerPage 14 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.