Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.350	15.450	15.100	15.100	15.100	17,514
2026-07-21	15.550	15.550	15.300	15.300	15.300	1,303
2026-07-20	15.500	15.500	15.350	15.350	15.350	735
2026-07-17	15.450	15.500	15.350	15.500	15.500	865
2026-07-16	15.500	15.500	15.400	15.400	15.400	74
2026-07-15	15.550	15.550	15.350	15.350	15.350	372
2026-07-14	15.400	15.400	15.350	15.400	15.400	2,654
2026-07-13	15.400	15.400	15.400	15.400	15.400	382
2026-07-10	15.600	15.600	15.400	15.400	15.400	2,317
2026-07-09	15.400	15.600	15.400	15.500	15.500	322
2026-07-08	15.300	15.600	15.300	15.600	15.600	951
2026-07-07	15.600	15.600	15.450	15.550	15.550	4,121
2026-07-06	15.650	15.650	15.450	15.600	15.600	2,067
2026-07-03	15.400	15.650	15.200	15.650	15.650	4,255
2026-07-02	15.200	15.400	15.150	15.150	15.150	2,198
2026-07-01	15.350	15.350	15.100	15.200	15.200	1,538
2026-06-30	15.650	15.950	15.000	15.350	15.350	14,539
2026-06-29	15.450	15.700	15.250	15.700	15.700	1,486
2026-06-26	15.250	15.450	15.250	15.450	15.450	221
2026-06-25	15.200	15.450	15.200	15.450	15.450	1,956
2026-06-24	15.300	15.350	15.300	15.350	15.350	126
2026-06-23	15.400	15.400	15.200	15.200	15.200	1,025
2026-06-22	15.100	15.350	15.000	15.350	15.350	6,390
2026-06-19	15.100	15.250	15.100	15.200	15.200	1,401
2026-06-18	15.300	15.300	15.150	15.300	15.300	2,765
2026-06-17	15.300	15.300	15.200	15.250	15.250	247
2026-06-16	15.650	15.650	15.250	15.250	15.250	1,934
2026-06-15	15.350	15.650	15.150	15.650	15.650	5,412
2026-06-12	15.250	15.300	15.150	15.300	15.300	1,325
2026-06-11	15.000	15.200	15.000	15.200	15.200	1,304
2026-06-10	15.350	15.350	15.000	15.300	15.300	2,867
2026-06-09	15.200	15.350	15.000	15.350	15.350	1,768
2026-06-08	15.050	15.150	15.050	15.150	15.150	1,292
2026-06-05	15.200	15.200	15.050	15.050	15.050	335
2026-06-04	15.150	15.150	15.100	15.150	15.150	682
2026-06-03	15.200	15.300	14.900	15.000	15.000	7,821
2026-06-02	15.400	15.400	15.000	15.050	15.050	969
2026-06-01	15.550	15.600	14.900	15.000	15.000	10,440
2026-05-29	15.400	15.500	15.000	15.300	15.300	7,382
2026-05-28	14.900	15.400	14.900	15.350	15.350	34,279
2026-05-27	15.000	15.000	14.600	14.700	14.700	1,107
2026-05-26	14.750	14.900	14.600	14.900	14.900	1,431
2026-05-22	15.000	15.200	14.150	14.400	14.400	6,139
2026-05-21	15.300	15.300	14.400	14.950	14.950	15,487
2026-05-20	15.800	15.800	14.750	15.250	15.250	5,218
2026-05-19	15.200	15.850	15.000	15.850	15.850	4,051
2026-05-18	15.450	15.500	15.000	15.500	15.500	7,190
2026-05-15	16.000	16.000	15.200	15.550	15.550	15,840
2026-05-14	17.200	17.350	16.950	17.000	15.170	18,823
2026-05-13	17.200	17.200	16.700	17.200	15.349	16,012
2026-05-12	16.900	17.200	16.850	17.200	15.349	16,901
2026-05-11	17.200	17.200	16.800	16.900	15.081	5,517
2026-05-08	17.250	17.350	16.900	17.350	15.482	5,625
2026-05-07	17.250	17.800	16.800	17.200	15.349	20,012
2026-05-06	17.350	17.350	16.850	17.150	15.304	4,115
2026-05-05	16.700	17.050	16.700	16.800	14.992	4,427
2026-05-04	16.900	16.900	16.800	16.900	15.081	4,093
2026-04-30	17.400	17.500	16.900	16.900	15.081	8,137
2026-04-29	16.300	18.750	16.300	16.900	15.081	20,607
2026-04-28	16.400	16.500	16.300	16.300	14.545	970

← NewerPage 2 of 21 · 1,228 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.