Graphisoft Park SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 8.102 | 8.102 | 7.978 | 8.028 | 5.527 | 1,482 |
| 2022-11-09 | 7.977 | 8.424 | 7.977 | 8.275 | 5.698 | 2,394 |
| 2022-11-08 | 7.937 | 7.937 | 7.738 | 7.937 | 5.465 | 1,739 |
| 2022-11-07 | 7.819 | 7.994 | 7.769 | 7.844 | 5.401 | 1,240 |
| 2022-11-04 | 7.775 | 7.949 | 7.725 | 7.949 | 5.473 | 1,664 |
| 2022-11-03 | 7.706 | 7.706 | 7.706 | 7.706 | 5.306 | 77 |
| 2022-11-02 | 7.657 | 7.828 | 7.607 | 7.681 | 5.289 | 2,032 |
| 2022-10-28 | 7.636 | 7.636 | 7.587 | 7.587 | 5.224 | 282 |
| 2022-10-27 | 7.680 | 7.777 | 7.680 | 7.680 | 5.288 | 511 |
| 2022-10-26 | 7.702 | 7.824 | 7.702 | 7.824 | 5.387 | 292 |
| 2022-10-25 | 7.702 | 7.750 | 7.532 | 7.750 | 5.337 | 140 |
| 2022-10-24 | 7.605 | 7.678 | 7.605 | 7.605 | 5.237 | 783 |
| 2022-10-21 | 7.557 | 7.630 | 7.557 | 7.630 | 5.254 | 108 |
| 2022-10-20 | 7.791 | 7.791 | 7.620 | 7.767 | 5.348 | 108 |
| 2022-10-19 | 7.731 | 7.731 | 7.538 | 7.562 | 5.207 | 1,940 |
| 2022-10-18 | 7.702 | 7.750 | 7.654 | 7.750 | 5.337 | 589 |
| 2022-10-17 | 7.626 | 7.844 | 7.626 | 7.844 | 5.401 | 71 |
| 2022-10-14 | 7.613 | 7.709 | 7.613 | 7.637 | 5.259 | 169 |
| 2022-10-13 | 7.361 | 7.361 | 7.152 | 7.291 | 5.020 | 815 |
| 2022-10-12 | 7.418 | 7.418 | 7.095 | 7.349 | 5.060 | 2,856 |
| 2022-10-11 | 7.496 | 7.496 | 7.473 | 7.473 | 5.146 | 126 |
| 2022-10-10 | 7.632 | 7.632 | 7.538 | 7.538 | 5.190 | 246 |
| 2022-10-07 | 7.670 | 7.835 | 7.576 | 7.764 | 5.346 | 2,110 |
| 2022-10-06 | 7.973 | 7.997 | 7.902 | 7.902 | 5.441 | 119 |
| 2022-10-05 | 7.872 | 8.014 | 7.587 | 7.919 | 5.453 | 969 |
| 2022-10-04 | 8.003 | 8.051 | 8.003 | 8.051 | 5.544 | 451 |
| 2022-10-03 | 7.834 | 7.882 | 7.834 | 7.882 | 5.427 | 168 |
| 2022-09-30 | 7.943 | 8.014 | 7.849 | 7.849 | 5.404 | 488 |
| 2022-09-29 | 8.099 | 8.099 | 7.980 | 8.075 | 5.560 | 311 |
| 2022-09-28 | 8.225 | 8.370 | 8.201 | 8.370 | 5.763 | 239 |
| 2022-09-27 | 8.419 | 8.419 | 8.395 | 8.395 | 5.780 | 62 |
| 2022-09-26 | 8.390 | 8.439 | 8.316 | 8.341 | 5.743 | 664 |
| 2022-09-23 | 8.497 | 8.621 | 8.497 | 8.621 | 5.936 | 6,213 |
| 2022-09-22 | 8.459 | 8.459 | 8.361 | 8.386 | 5.774 | 1,373 |
| 2022-09-21 | 8.547 | 8.571 | 8.547 | 8.547 | 5.885 | 262 |
| 2022-09-20 | 8.782 | 8.782 | 8.731 | 8.782 | 6.047 | 1,052 |
| 2022-09-19 | 8.729 | 8.729 | 8.679 | 8.729 | 6.011 | 58 |
| 2022-09-16 | 8.666 | 8.716 | 8.543 | 8.543 | 5.882 | 2,134 |
| 2022-09-15 | 8.589 | 8.613 | 8.491 | 8.589 | 5.914 | 4,427 |
| 2022-09-14 | 8.677 | 8.677 | 8.603 | 8.652 | 5.958 | 5,734 |
| 2022-09-13 | 8.874 | 8.874 | 8.824 | 8.874 | 6.110 | 9,668 |
| 2022-09-12 | 8.921 | 8.921 | 8.870 | 8.921 | 6.143 | 185 |
| 2022-09-09 | 8.950 | 8.950 | 8.950 | 8.950 | 6.162 | 12 |
| 2022-09-08 | 8.957 | 8.957 | 8.881 | 8.957 | 6.167 | 2,799 |
| 2022-09-07 | 8.860 | 8.961 | 8.860 | 8.961 | 6.170 | 1,203 |
| 2022-09-06 | 8.740 | 8.815 | 8.740 | 8.790 | 6.052 | 567 |
| 2022-09-05 | 8.719 | 8.719 | 8.670 | 8.719 | 6.004 | 1,442 |
| 2022-09-02 | 8.804 | 8.829 | 8.804 | 8.804 | 6.062 | 2,064 |
| 2022-09-01 | 8.775 | 8.775 | 8.726 | 8.775 | 6.042 | 3,414 |
| 2022-08-31 | 8.630 | 8.754 | 8.630 | 8.729 | 6.011 | 2,496 |
| 2022-08-30 | 8.694 | 8.694 | 8.571 | 8.670 | 5.970 | 2,138 |
| 2022-08-29 | 8.533 | 8.606 | 8.509 | 8.606 | 5.926 | 3,125 |
| 2022-08-26 | 8.525 | 8.525 | 8.453 | 8.453 | 5.820 | 5,145 |
| 2022-08-25 | 8.484 | 8.606 | 8.460 | 8.606 | 5.926 | 24 |
| 2022-08-24 | 8.575 | 8.648 | 8.575 | 8.648 | 5.955 | 350 |
| 2022-08-23 | 8.346 | 8.418 | 8.346 | 8.418 | 5.796 | 175 |
| 2022-08-22 | 8.467 | 8.662 | 8.418 | 8.613 | 5.931 | 3,581 |
| 2022-08-19 | 8.613 | 8.613 | 8.539 | 8.589 | 5.914 | 139 |
| 2022-08-18 | 8.606 | 8.656 | 8.532 | 8.532 | 5.875 | 160 |
| 2022-08-17 | 8.677 | 8.677 | 8.677 | 8.677 | 5.974 | 60 |
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.