Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	9.274	9.274	9.170	9.248	6.368	7,197
2022-05-19	9.249	9.275	9.119	9.119	6.279	1,170
2022-05-18	9.227	9.358	9.149	9.332	6.426	725
2022-05-17	9.132	9.184	9.132	9.184	6.324	454
2022-05-16	9.197	9.223	8.812	8.863	6.103	3,115
2022-05-13	9.279	9.331	9.046	9.202	6.336	6,366
2022-05-12	9.459	9.511	9.146	9.355	6.441	4,064
2022-05-11	9.354	9.591	9.302	9.539	6.568	4,476
2022-05-10	9.472	9.472	9.340	9.340	6.431	3,598
2022-05-09	9.443	9.443	9.285	9.443	6.502	876
2022-05-06	9.287	9.418	9.287	9.418	6.485	444
2022-05-05	9.263	9.499	9.263	9.499	6.541	350
2022-05-04	9.451	9.451	9.266	9.451	6.508	339
2022-05-03	9.626	9.653	9.181	9.390	6.466	5,870
2022-05-02	9.686	9.844	9.581	9.739	6.417	2,446
2022-04-29	9.783	9.783	9.492	9.756	6.429	3,588
2022-04-28	9.646	9.805	9.646	9.779	6.444	545
2022-04-27	9.673	9.779	9.462	9.515	6.270	10,360
2022-04-26	9.835	9.835	9.728	9.835	6.481	276
2022-04-25	9.906	9.906	9.879	9.879	6.510	41
2022-04-22	10.088	10.088	9.845	9.953	6.559	1,410
2022-04-21	10.202	10.202	10.202	10.202	6.723	25
2022-04-20	10.110	10.299	9.921	10.191	6.715	45,041
2022-04-19	10.076	10.211	9.915	10.157	6.693	2,123
2022-04-14	9.941	9.968	9.941	9.968	6.568	111
2022-04-13	9.809	9.915	9.782	9.915	6.533	793
2022-04-12	9.726	9.805	9.726	9.805	6.461	1,216
2022-04-11	9.923	9.923	9.632	9.712	6.399	1,336
2022-04-08	9.858	9.964	9.858	9.964	6.566	1,635
2022-04-07	9.851	9.851	9.772	9.772	6.439	121
2022-04-06	9.708	9.919	9.708	9.708	6.397	1,230
2022-04-05	10.058	10.058	10.032	10.058	6.628	1,977
2022-04-04	10.163	10.217	9.919	10.217	6.732	1,773
2022-04-01	10.223	10.223	10.169	10.169	6.701	185
2022-03-31	10.048	10.347	10.048	10.075	6.639	9,259
2022-03-30	10.010	10.173	9.928	10.064	6.632	700
2022-03-29	9.798	10.123	9.798	9.988	6.581	26,962
2022-03-28	9.635	9.662	9.608	9.635	6.349	1,101
2022-03-25	9.699	9.699	9.646	9.646	6.356	439
2022-03-24	9.637	9.798	9.637	9.718	6.403	486
2022-03-23	9.766	9.766	9.686	9.766	6.435	545
2022-03-22	9.859	9.940	9.724	9.940	6.550	1,495
2022-03-21	9.664	9.771	9.557	9.637	6.350	2,987
2022-03-18	9.777	9.777	9.484	9.511	6.267	16,072
2022-03-17	9.691	9.826	9.691	9.799	6.457	4,437
2022-03-16	9.504	9.720	9.504	9.612	6.334	3,836
2022-03-11	9.563	9.563	9.301	9.301	6.129	9,115
2022-03-10	9.464	9.543	9.386	9.438	6.219	5,702
2022-03-09	9.544	9.544	9.438	9.544	6.289	5,991
2022-03-08	9.120	9.300	9.043	9.248	6.094	2,124
2022-03-07	9.119	9.195	8.866	8.992	5.925	2,911
2022-03-04	9.183	9.416	9.183	9.416	6.205	2,933
2022-03-03	9.454	9.454	9.086	9.427	6.212	12,786
2022-03-02	9.399	9.425	8.901	9.320	6.141	38,064
2022-03-01	9.883	10.070	9.375	9.616	6.336	15,114
2022-02-28	9.986	10.121	9.770	9.797	6.456	2,221
2022-02-25	10.096	10.397	10.041	10.123	6.671	5,992
2022-02-24	10.191	10.191	9.598	9.948	6.555	6,683
2022-02-23	10.644	10.783	10.616	10.755	7.087	1,890
2022-02-22	10.830	10.830	10.549	10.605	6.988	27,296

← NewerPage 19 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.