Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	16.350	16.400	16.150	16.200	14.456	1,409
2026-04-24	16.350	16.400	16.300	16.350	14.590	2,749
2026-04-23	16.200	16.300	16.150	16.150	14.412	1,793
2026-04-22	16.150	16.150	16.050	16.050	14.322	7,089
2026-04-21	15.800	16.100	15.750	16.100	14.367	2,964
2026-04-20	15.600	15.800	15.600	15.700	14.010	2,157
2026-04-17	15.550	15.600	15.550	15.550	13.876	1,352
2026-04-16	15.550	15.750	15.400	15.400	13.742	4,179
2026-04-15	15.950	16.000	15.550	15.550	13.876	7,577
2026-04-14	15.500	15.950	15.200	15.750	14.055	7,467
2026-04-13	15.500	15.550	15.200	15.400	13.742	1,503
2026-04-10	15.350	15.400	15.150	15.200	13.564	2,603
2026-04-09	15.300	15.350	15.150	15.300	13.653	3,118
2026-04-08	15.350	15.500	15.150	15.500	13.832	2,868
2026-04-07	15.400	15.400	15.100	15.350	13.698	811
2026-04-02	15.500	15.600	15.200	15.200	13.564	0
2026-04-01	15.750	15.750	15.350	15.600	13.921	3,213
2026-03-31	15.600	15.700	15.600	15.600	13.921	1,444
2026-03-30	15.400	15.550	15.400	15.550	13.876	3,694
2026-03-27	15.250	15.450	15.100	15.100	13.475	2,919
2026-03-26	15.100	15.300	15.000	15.250	13.608	4,180
2026-03-25	15.050	15.050	14.850	14.850	13.251	1,177
2026-03-24	15.250	15.250	14.900	15.200	13.564	1,071
2026-03-23	14.400	15.250	14.300	15.250	13.608	1,319
2026-03-20	14.800	14.800	14.400	14.400	12.850	2,415
2026-03-19	14.750	14.750	14.550	14.550	12.984	8,167
2026-03-18	14.900	14.900	14.500	14.500	12.939	955
2026-03-17	14.900	14.900	14.700	14.900	13.296	934
2026-03-16	14.900	14.900	14.700	14.900	13.296	1,117
2026-03-13	14.550	14.950	14.550	14.900	13.296	726
2026-03-12	14.950	15.100	14.550	14.550	12.984	1,731
2026-03-11	15.300	15.300	15.000	15.000	13.385	1,617
2026-03-10	14.900	15.300	14.900	15.300	13.653	1,803
2026-03-09	15.200	15.200	14.850	14.850	13.251	1,571
2026-03-06	15.250	15.300	15.000	15.100	13.475	2,023
2026-03-05	15.250	15.250	15.050	15.250	13.608	546
2026-03-04	15.000	15.300	14.900	15.300	13.653	6,407
2026-03-03	15.200	15.200	15.000	15.000	13.385	6,731
2026-03-02	15.250	15.300	15.000	15.000	13.385	2,615
2026-02-27	15.300	15.300	15.100	15.200	13.564	138
2026-02-26	15.100	15.300	15.100	15.300	13.653	464
2026-02-25	15.250	15.250	15.200	15.200	13.564	140
2026-02-24	15.300	15.300	15.100	15.250	13.608	1,030
2026-02-23	15.400	15.400	15.300	15.300	13.653	638
2026-02-20	15.300	15.300	15.300	15.300	13.653	1,155
2026-02-19	15.300	15.300	15.200	15.200	13.564	903
2026-02-18	15.000	15.250	15.000	15.250	13.608	1,957
2026-02-17	15.000	15.100	14.850	14.850	13.251	872
2026-02-16	14.850	14.950	14.650	14.950	13.341	1,984
2026-02-13	14.750	14.850	14.600	14.850	13.251	3,491
2026-02-12	14.750	14.750	14.550	14.750	13.162	732
2026-02-11	14.750	14.750	14.650	14.750	13.162	2,384
2026-02-10	14.600	14.750	14.600	14.750	13.162	112
2026-02-09	14.750	14.750	14.600	14.750	13.162	870
2026-02-06	14.850	14.850	14.650	14.750	13.162	1,853
2026-02-05	14.800	14.950	14.700	14.900	13.296	2,923
2026-02-04	14.750	14.800	14.600	14.700	13.118	465
2026-02-03	14.400	15.300	14.400	14.500	12.939	10,607
2026-02-02	14.400	14.400	14.250	14.400	12.850	877
2026-01-30	14.400	14.450	14.200	14.400	12.850	5,360

← NewerPage 3 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.