Graphisoft Park SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.099 | 8.302 | 7.947 | 7.947 | 5.472 | 8,529 |
| 2023-02-03 | 8.256 | 8.488 | 8.153 | 8.153 | 5.614 | 4,308 |
| 2023-02-02 | 8.346 | 8.424 | 8.165 | 8.294 | 5.711 | 4,365 |
| 2023-01-31 | 8.297 | 8.297 | 7.991 | 8.272 | 5.696 | 1,598 |
| 2023-01-30 | 8.240 | 8.343 | 8.240 | 8.343 | 5.745 | 985 |
| 2023-01-27 | 8.202 | 8.279 | 8.202 | 8.279 | 5.700 | 320 |
| 2023-01-26 | 8.156 | 8.388 | 8.130 | 8.130 | 5.598 | 2,960 |
| 2023-01-25 | 8.217 | 8.217 | 8.114 | 8.114 | 5.587 | 126 |
| 2023-01-24 | 8.186 | 8.186 | 8.058 | 8.186 | 5.636 | 358 |
| 2023-01-23 | 8.007 | 8.083 | 8.007 | 8.083 | 5.566 | 54 |
| 2023-01-20 | 8.087 | 8.087 | 8.011 | 8.011 | 5.516 | 2,361 |
| 2023-01-19 | 8.172 | 8.172 | 7.995 | 8.045 | 5.540 | 1,673 |
| 2023-01-18 | 7.985 | 8.265 | 7.985 | 8.189 | 5.638 | 4,204 |
| 2023-01-17 | 7.954 | 8.029 | 7.929 | 7.929 | 5.459 | 474 |
| 2023-01-16 | 7.847 | 7.847 | 7.847 | 7.847 | 5.403 | 427 |
| 2023-01-13 | 7.979 | 7.979 | 7.954 | 7.954 | 5.477 | 195 |
| 2023-01-12 | 7.910 | 8.060 | 7.910 | 7.935 | 5.463 | 365 |
| 2023-01-11 | 7.935 | 8.035 | 7.784 | 7.935 | 5.464 | 6,518 |
| 2023-01-10 | 8.026 | 8.026 | 7.950 | 7.950 | 5.474 | 1,852 |
| 2023-01-09 | 7.988 | 8.064 | 7.988 | 8.014 | 5.518 | 5,817 |
| 2023-01-06 | 8.093 | 8.093 | 8.042 | 8.042 | 5.538 | 1,670 |
| 2023-01-05 | 8.090 | 8.216 | 8.090 | 8.216 | 5.657 | 1,719 |
| 2023-01-04 | 8.077 | 8.178 | 8.001 | 8.077 | 5.561 | 332 |
| 2023-01-03 | 8.044 | 8.044 | 7.919 | 7.919 | 5.453 | 23 |
| 2023-01-02 | 7.990 | 8.040 | 7.990 | 7.990 | 5.502 | 2,296 |
| 2022-12-30 | 7.816 | 7.965 | 7.816 | 7.916 | 5.450 | 1,403 |
| 2022-12-29 | 7.925 | 7.925 | 7.825 | 7.825 | 5.388 | 809 |
| 2022-12-28 | 7.828 | 7.878 | 7.753 | 7.753 | 5.339 | 943 |
| 2022-12-27 | 7.949 | 7.949 | 7.800 | 7.800 | 5.371 | 207 |
| 2022-12-23 | 7.878 | 8.078 | 7.878 | 8.003 | 5.511 | 346 |
| 2022-12-22 | 7.974 | 8.049 | 7.775 | 7.775 | 5.354 | 1,832 |
| 2022-12-21 | 7.943 | 8.018 | 7.819 | 8.018 | 5.521 | 2,115 |
| 2022-12-20 | 7.825 | 7.924 | 7.750 | 7.924 | 5.456 | 4,717 |
| 2022-12-19 | 7.927 | 7.927 | 7.704 | 7.728 | 5.322 | 775 |
| 2022-12-16 | 7.712 | 7.909 | 7.638 | 7.909 | 5.446 | 1,072 |
| 2022-12-15 | 7.905 | 7.979 | 7.611 | 7.611 | 5.240 | 2,051 |
| 2022-12-14 | 8.003 | 8.028 | 7.929 | 8.028 | 5.527 | 315 |
| 2022-12-13 | 7.953 | 7.953 | 7.928 | 7.953 | 5.476 | 2,453 |
| 2022-12-12 | 7.762 | 7.762 | 7.594 | 7.690 | 5.295 | 1,017 |
| 2022-12-09 | 7.654 | 7.774 | 7.654 | 7.774 | 5.353 | 172 |
| 2022-12-08 | 7.667 | 7.763 | 7.643 | 7.763 | 5.345 | 447 |
| 2022-12-07 | 7.754 | 7.851 | 7.681 | 7.851 | 5.406 | 348 |
| 2022-12-06 | 7.692 | 7.862 | 7.692 | 7.862 | 5.413 | 2,083 |
| 2022-12-05 | 7.709 | 7.880 | 7.685 | 7.709 | 5.308 | 640 |
| 2022-12-02 | 7.811 | 7.811 | 7.665 | 7.714 | 5.311 | 487 |
| 2022-12-01 | 7.901 | 7.901 | 7.731 | 7.779 | 5.357 | 21,701 |
| 2022-11-30 | 7.927 | 7.927 | 7.805 | 7.805 | 5.374 | 416 |
| 2022-11-29 | 7.959 | 7.959 | 7.837 | 7.837 | 5.396 | 929 |
| 2022-11-28 | 7.885 | 8.008 | 7.860 | 8.008 | 5.514 | 1,772 |
| 2022-11-25 | 7.884 | 7.909 | 7.884 | 7.909 | 5.446 | 379 |
| 2022-11-24 | 7.825 | 7.849 | 7.825 | 7.849 | 5.405 | 160 |
| 2022-11-23 | 7.832 | 7.906 | 7.832 | 7.881 | 5.427 | 540 |
| 2022-11-22 | 8.059 | 8.059 | 7.862 | 7.862 | 5.414 | 7,291 |
| 2022-11-21 | 7.953 | 8.026 | 7.733 | 7.879 | 5.425 | 20,800 |
| 2022-11-18 | 7.934 | 7.934 | 7.885 | 7.885 | 5.429 | 10,689 |
| 2022-11-17 | 7.828 | 7.828 | 7.828 | 7.828 | 5.390 | 100 |
| 2022-11-16 | 7.959 | 7.959 | 7.959 | 7.959 | 5.480 | 465 |
| 2022-11-15 | 8.077 | 8.077 | 7.979 | 7.979 | 5.494 | 461 |
| 2022-11-14 | 8.014 | 8.014 | 7.941 | 7.990 | 5.502 | 65 |
| 2022-11-11 | 8.154 | 8.179 | 8.105 | 8.105 | 5.581 | 140 |
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.