Graphisoft Park SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 8.652 | 8.652 | 8.627 | 8.652 | 5.958 | 2,382 |
| 2022-08-15 | 8.764 | 8.764 | 8.639 | 8.664 | 5.966 | 644 |
| 2022-08-12 | 8.883 | 8.883 | 8.756 | 8.832 | 6.082 | 177 |
| 2022-08-11 | 8.846 | 8.897 | 8.770 | 8.872 | 6.109 | 1,204 |
| 2022-08-10 | 8.854 | 8.880 | 8.753 | 8.829 | 6.079 | 370 |
| 2022-08-09 | 8.644 | 8.820 | 8.618 | 8.644 | 5.952 | 376 |
| 2022-08-08 | 8.894 | 8.894 | 8.690 | 8.894 | 6.124 | 773 |
| 2022-08-05 | 8.854 | 8.880 | 8.854 | 8.880 | 6.114 | 1,537 |
| 2022-08-04 | 8.757 | 8.833 | 8.605 | 8.833 | 6.082 | 2,351 |
| 2022-08-03 | 8.859 | 8.859 | 8.732 | 8.859 | 6.100 | 197 |
| 2022-08-02 | 8.820 | 8.820 | 8.694 | 8.795 | 6.056 | 1,562 |
| 2022-08-01 | 8.615 | 8.740 | 8.615 | 8.740 | 6.018 | 1,961 |
| 2022-07-29 | 8.549 | 8.549 | 8.425 | 8.549 | 5.887 | 450 |
| 2022-07-28 | 8.423 | 8.423 | 8.398 | 8.398 | 5.783 | 393 |
| 2022-07-27 | 8.493 | 8.518 | 8.493 | 8.518 | 5.865 | 18 |
| 2022-07-26 | 8.597 | 8.622 | 8.597 | 8.622 | 5.937 | 300 |
| 2022-07-25 | 8.609 | 8.685 | 8.534 | 8.660 | 5.963 | 192 |
| 2022-07-22 | 8.482 | 8.558 | 8.482 | 8.558 | 5.893 | 261 |
| 2022-07-21 | 8.419 | 8.419 | 8.393 | 8.419 | 5.797 | 76 |
| 2022-07-20 | 8.508 | 8.608 | 8.432 | 8.432 | 5.806 | 412 |
| 2022-07-19 | 8.753 | 8.778 | 8.302 | 8.327 | 5.733 | 6,172 |
| 2022-07-18 | 8.725 | 8.725 | 8.500 | 8.625 | 5.939 | 157 |
| 2022-07-15 | 8.431 | 8.680 | 8.431 | 8.680 | 5.977 | 633 |
| 2022-07-14 | 8.302 | 8.376 | 8.302 | 8.327 | 5.733 | 227 |
| 2022-07-13 | 8.323 | 8.323 | 8.323 | 8.323 | 5.731 | 69 |
| 2022-07-12 | 8.371 | 8.371 | 8.346 | 8.346 | 5.747 | 198 |
| 2022-07-11 | 8.415 | 8.415 | 8.269 | 8.269 | 5.694 | 440 |
| 2022-07-08 | 8.469 | 8.493 | 8.370 | 8.395 | 5.780 | 173 |
| 2022-07-07 | 8.531 | 8.556 | 8.432 | 8.482 | 5.840 | 241 |
| 2022-07-06 | 8.304 | 8.304 | 8.064 | 8.088 | 5.569 | 435 |
| 2022-07-05 | 8.313 | 8.411 | 8.191 | 8.411 | 5.791 | 1,864 |
| 2022-07-04 | 8.463 | 8.463 | 8.363 | 8.463 | 5.827 | 273 |
| 2022-07-01 | 8.508 | 8.508 | 8.358 | 8.433 | 5.807 | 309 |
| 2022-06-30 | 8.971 | 8.971 | 8.593 | 8.593 | 5.917 | 764 |
| 2022-06-29 | 9.046 | 9.046 | 8.793 | 8.793 | 6.055 | 242 |
| 2022-06-27 | 8.804 | 8.878 | 8.705 | 8.705 | 5.994 | 755 |
| 2022-06-24 | 8.836 | 8.836 | 8.736 | 8.736 | 6.015 | 472 |
| 2022-06-23 | 8.861 | 8.861 | 8.811 | 8.811 | 6.067 | 332 |
| 2022-06-22 | 8.964 | 8.964 | 8.711 | 8.939 | 6.155 | 727 |
| 2022-06-21 | 9.068 | 9.068 | 8.992 | 9.018 | 6.209 | 701 |
| 2022-06-20 | 9.000 | 9.101 | 8.900 | 9.025 | 6.215 | 5,747 |
| 2022-06-17 | 8.850 | 8.875 | 8.750 | 8.750 | 6.025 | 76 |
| 2022-06-16 | 8.715 | 8.789 | 8.715 | 8.789 | 6.052 | 16,077 |
| 2022-06-15 | 8.853 | 8.878 | 8.677 | 8.828 | 6.078 | 2,676 |
| 2022-06-14 | 8.803 | 8.929 | 8.803 | 8.803 | 6.062 | 747 |
| 2022-06-13 | 8.946 | 8.946 | 8.747 | 8.747 | 6.023 | 405 |
| 2022-06-10 | 9.151 | 9.151 | 9.050 | 9.050 | 6.232 | 118 |
| 2022-06-09 | 8.978 | 9.231 | 8.978 | 9.231 | 6.356 | 300 |
| 2022-06-08 | 9.122 | 9.224 | 9.122 | 9.224 | 6.351 | 50 |
| 2022-06-07 | 9.402 | 9.402 | 9.145 | 9.274 | 6.386 | 1,606 |
| 2022-06-03 | 9.246 | 9.271 | 9.246 | 9.271 | 6.384 | 838 |
| 2022-06-02 | 9.133 | 9.184 | 9.083 | 9.184 | 6.324 | 2,520 |
| 2022-06-01 | 9.061 | 9.061 | 9.036 | 9.036 | 6.222 | 1,130 |
| 2022-05-31 | 9.047 | 9.072 | 9.022 | 9.072 | 6.247 | 462 |
| 2022-05-30 | 8.958 | 9.035 | 8.780 | 9.035 | 6.221 | 1,817 |
| 2022-05-27 | 8.963 | 9.140 | 8.912 | 8.912 | 6.136 | 95 |
| 2022-05-26 | 9.026 | 9.103 | 8.975 | 9.103 | 6.268 | 2,010 |
| 2022-05-25 | 9.284 | 9.336 | 9.104 | 9.104 | 6.269 | 11,211 |
| 2022-05-24 | 9.344 | 9.500 | 9.266 | 9.422 | 6.488 | 19,446 |
| 2022-05-23 | 9.336 | 9.362 | 9.257 | 9.362 | 6.446 | 542 |
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.