Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	8.160	8.380	8.160	8.380	6.168	323
2023-05-16	8.180	8.420	8.100	8.160	6.006	556
2023-05-15	8.400	8.400	8.060	8.400	6.183	6,002
2023-05-12	8.400	8.400	8.280	8.280	6.095	186
2023-05-11	8.560	8.560	8.400	8.400	6.183	636
2023-05-10	8.300	8.540	8.300	8.540	6.286	3,157
2023-05-09	8.240	8.300	8.100	8.120	5.977	1,456
2023-05-08	8.300	8.300	8.300	8.300	6.110	279
2023-05-05	8.220	8.300	8.220	8.300	6.110	1,277
2023-05-04	8.280	8.300	8.280	8.300	6.110	2,025
2023-05-03	8.080	8.300	8.080	8.300	5.715	646
2023-05-02	8.200	8.200	8.060	8.200	5.646	392
2023-04-28	8.280	8.300	8.060	8.060	5.550	4,090
2023-04-27	8.200	8.300	8.200	8.300	5.715	1,465
2023-04-26	8.100	8.100	8.100	8.100	5.577	2
2023-04-25	8.040	8.300	8.040	8.300	5.715	524
2023-04-24	8.300	8.300	8.020	8.200	5.646	8,194
2023-04-21	8.500	8.500	8.300	8.300	5.715	136
2023-04-20	8.400	8.500	8.400	8.400	5.784	1,051
2023-04-18	8.300	8.520	8.300	8.300	5.715	294
2023-04-17	8.000	8.000	8.000	8.000	5.509	2,016
2023-04-13	8.580	8.580	8.580	8.580	5.908	3
2023-04-12	8.600	8.600	8.600	8.600	5.922	20
2023-04-11	8.200	8.580	8.200	8.580	5.908	1,389
2023-04-06	8.600	8.600	8.200	8.600	5.922	834
2023-04-05	8.560	8.560	8.300	8.300	5.715	1,000
2023-04-04	8.600	8.600	8.600	8.600	5.922	28
2023-04-03	8.500	8.500	8.480	8.500	5.853	1,716
2023-03-31	8.400	8.500	8.400	8.500	5.853	5,431
2023-03-30	8.200	8.380	8.200	8.200	5.646	3,065
2023-03-29	8.100	8.200	8.100	8.200	5.646	1,615
2023-03-27	8.140	8.140	8.100	8.100	5.577	2,915
2023-03-24	8.460	8.460	8.120	8.120	5.591	345
2023-03-23	8.460	8.460	8.120	8.120	5.591	1,545
2023-03-21	8.500	8.500	8.000	8.020	5.522	9,357
2023-03-20	8.140	8.300	8.140	8.200	5.646	5,678
2023-03-17	8.340	8.600	8.020	8.020	5.522	2,945
2023-03-16	8.600	8.600	8.380	8.380	5.770	1,275
2023-03-14	8.400	8.600	8.400	8.600	5.922	707
2023-03-13	8.400	8.400	8.320	8.320	5.729	868
2023-03-10	8.400	8.400	8.400	8.400	5.784	550
2023-03-08	8.400	8.400	8.380	8.380	5.770	414
2023-03-07	8.400	8.500	8.400	8.500	5.853	701
2023-03-06	8.700	8.700	8.420	8.420	5.798	142
2023-03-03	8.800	8.800	8.800	8.800	6.059	50
2023-03-01	8.600	8.600	8.500	8.500	5.853	30
2023-02-28	8.880	8.880	8.500	8.500	5.853	620
2023-02-27	8.880	8.880	8.700	8.700	5.991	137
2023-02-24	8.840	8.840	8.700	8.700	5.991	140
2023-02-23	8.800	8.860	8.740	8.840	6.087	1,502
2023-02-22	8.540	8.700	8.500	8.700	5.991	2,533
2023-02-21	8.500	8.500	8.500	8.500	5.853	1,960
2023-02-20	8.020	8.560	8.020	8.560	5.894	1,848
2023-02-17	8.000	8.600	7.800	8.600	5.922	3,151
2023-02-16	8.040	8.980	8.040	8.600	5.922	690
2023-02-15	9.840	9.840	8.500	8.500	5.853	187
2023-02-10	8.007	8.188	7.827	8.188	5.638	2,967
2023-02-09	8.197	8.197	8.041	8.041	5.537	19,456
2023-02-08	8.159	8.262	8.108	8.159	5.618	10,898
2023-02-07	8.004	8.258	8.004	8.030	5.529	3,095

← NewerPage 15 of 21 · 1,227 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.