Graphisoft Park SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.700	11.700	11.400	11.500	9.154	2,348
2025-02-04	11.500	11.600	11.500	11.600	9.234	455
2025-02-03	11.600	11.600	11.300	11.400	9.074	13,176
2025-01-31	11.700	11.700	11.600	11.600	9.234	929
2025-01-30	11.500	11.700	11.500	11.700	9.313	364
2025-01-29	11.600	11.700	11.400	11.500	9.154	1,840
2025-01-28	11.600	11.600	11.500	11.600	9.234	547
2025-01-27	11.600	11.600	11.400	11.500	9.154	961
2025-01-24	11.600	11.600	11.400	11.600	9.234	510
2025-01-23	11.600	11.600	11.300	11.500	9.154	1,089
2025-01-22	11.600	11.600	11.300	11.400	9.074	395
2025-01-21	11.500	11.600	11.300	11.300	8.995	2,263
2025-01-20	11.600	11.700	11.400	11.400	9.074	4,085
2025-01-17	11.700	11.700	11.600	11.600	9.234	384
2025-01-16	11.700	11.700	11.500	11.500	9.154	671
2025-01-15	11.600	11.700	11.500	11.600	9.234	908
2025-01-14	11.600	11.600	11.400	11.400	9.074	377
2025-01-13	11.400	11.600	11.400	11.600	9.234	74
2025-01-10	11.600	11.600	11.400	11.600	9.234	3,467
2025-01-09	11.500	11.600	11.500	11.500	9.154	2,383
2025-01-08	11.400	11.500	11.300	11.300	8.995	2,412
2025-01-07	11.500	11.700	11.300	11.400	9.074	2,288
2025-01-06	11.600	11.700	11.400	11.500	9.154	1,810
2025-01-03	11.600	11.600	11.600	11.600	9.234	1,248
2025-01-02	11.500	11.600	11.400	11.600	9.234	8,915
2024-12-30	11.600	11.600	11.400	11.400	9.074	6,398
2024-12-23	11.400	11.700	11.400	11.700	9.313	1,275
2024-12-20	11.500	11.500	11.300	11.300	8.995	5,257
2024-12-19	11.500	11.600	11.400	11.400	9.074	1,070
2024-12-18	11.500	11.700	11.400	11.400	9.074	4,583
2024-12-17	11.500	11.500	11.300	11.500	9.154	483
2024-12-16	11.300	11.500	11.300	11.300	8.995	500
2024-12-13	11.500	11.600	11.300	11.300	8.995	2,924
2024-12-12	11.400	11.600	11.300	11.500	9.154	2,560
2024-12-11	11.400	11.500	11.300	11.500	9.154	970
2024-12-10	11.300	11.400	11.300	11.400	9.074	339
2024-12-09	11.400	11.500	11.300	11.300	8.995	607
2024-12-06	11.100	11.400	11.100	11.400	9.074	2,513
2024-12-05	11.200	11.200	11.100	11.100	8.836	968
2024-12-04	11.100	11.100	11.100	11.100	8.836	1,318
2024-12-03	11.200	11.200	11.100	11.100	8.836	420
2024-12-02	11.200	11.200	11.200	11.200	8.915	289
2024-11-29	11.100	11.200	11.100	11.200	8.915	1,646
2024-11-28	11.100	11.300	11.000	11.000	8.756	1,455
2024-11-27	11.000	11.100	10.900	11.100	8.836	1,398
2024-11-26	10.900	11.000	10.900	11.000	8.756	526
2024-11-25	11.000	11.000	10.900	10.900	8.676	751
2024-11-22	10.900	10.900	10.800	10.800	8.597	1,291
2024-11-21	11.000	11.000	10.800	10.800	8.597	751
2024-11-20	11.000	11.000	10.900	11.000	8.756	1,057
2024-11-19	11.000	11.000	10.900	11.000	8.756	361
2024-11-18	11.000	11.100	10.800	10.800	8.597	6,538
2024-11-15	10.800	11.100	10.800	11.000	8.756	1,991
2024-11-14	11.000	11.000	10.800	10.800	8.597	1,045
2024-11-13	11.000	11.100	11.000	11.000	8.756	12,231
2024-11-12	11.100	11.200	11.000	11.000	8.756	2,312
2024-11-11	10.800	11.000	10.800	10.800	8.597	3,769
2024-11-08	11.100	11.100	10.600	10.600	8.438	4,375
2024-11-07	11.000	11.000	10.800	11.000	8.756	1,311
2024-11-06	10.800	11.000	10.500	11.000	8.756	1,699

← NewerPage 8 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.