Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.220 | 4.290 | 4.220 | 4.280 | 4.116 | 9,435 |
| 2024-09-05 | 4.290 | 4.300 | 4.250 | 4.300 | 4.135 | 13,417 |
| 2024-09-04 | 4.220 | 4.280 | 4.210 | 4.250 | 4.087 | 12,758 |
| 2024-09-03 | 4.240 | 4.290 | 4.220 | 4.250 | 4.087 | 11,796 |
| 2024-09-02 | 4.260 | 4.300 | 4.240 | 4.250 | 4.087 | 13,207 |
| 2024-08-30 | 4.240 | 4.300 | 4.240 | 4.290 | 4.125 | 10,604 |
| 2024-08-29 | 4.260 | 4.290 | 4.200 | 4.260 | 4.096 | 27,686 |
| 2024-08-28 | 4.240 | 4.280 | 4.210 | 4.260 | 4.096 | 7,859 |
| 2024-08-27 | 4.210 | 4.250 | 4.200 | 4.240 | 4.077 | 20,496 |
| 2024-08-26 | 4.250 | 4.250 | 4.200 | 4.230 | 4.068 | 19,395 |
| 2024-08-23 | 4.200 | 4.260 | 4.200 | 4.220 | 4.058 | 10,998 |
| 2024-08-22 | 4.220 | 4.290 | 4.150 | 4.240 | 4.077 | 95,193 |
| 2024-08-21 | 4.210 | 4.270 | 4.210 | 4.270 | 4.106 | 43,491 |
| 2024-08-20 | 4.310 | 4.310 | 4.220 | 4.230 | 4.068 | 10,070 |
| 2024-08-19 | 4.230 | 4.300 | 4.230 | 4.290 | 4.125 | 19,051 |
| 2024-08-16 | 4.210 | 4.260 | 4.200 | 4.230 | 4.068 | 13,991 |
| 2024-08-15 | 4.200 | 4.290 | 4.200 | 4.240 | 4.077 | 8,430 |
| 2024-08-14 | 4.250 | 4.320 | 4.190 | 4.220 | 4.058 | 18,023 |
| 2024-08-13 | 4.260 | 4.270 | 4.240 | 4.250 | 4.087 | 6,454 |
| 2024-08-12 | 4.260 | 4.320 | 4.260 | 4.290 | 4.125 | 3,982 |
| 2024-08-09 | 4.290 | 4.360 | 4.250 | 4.290 | 4.125 | 10,613 |
| 2024-08-08 | 4.260 | 4.350 | 4.250 | 4.290 | 4.125 | 14,164 |
| 2024-08-07 | 4.340 | 4.510 | 4.310 | 4.310 | 4.145 | 37,649 |
| 2024-08-06 | 4.200 | 4.290 | 4.130 | 4.270 | 4.106 | 35,535 |
| 2024-08-05 | 4.280 | 4.280 | 4.010 | 4.180 | 4.020 | 76,127 |
| 2024-08-02 | 4.220 | 4.330 | 4.210 | 4.270 | 4.106 | 16,462 |
| 2024-08-01 | 4.400 | 4.450 | 4.280 | 4.290 | 4.125 | 43,304 |
| 2024-07-31 | 4.500 | 4.520 | 4.440 | 4.450 | 4.279 | 63,236 |
| 2024-07-30 | 4.410 | 4.500 | 4.390 | 4.500 | 4.327 | 41,052 |
| 2024-07-29 | 4.400 | 4.520 | 4.400 | 4.490 | 4.318 | 56,086 |
| 2024-07-26 | 4.390 | 4.400 | 4.350 | 4.350 | 4.183 | 65,222 |
| 2024-07-25 | 4.250 | 4.380 | 4.250 | 4.350 | 4.183 | 107,868 |
| 2024-07-24 | 4.130 | 4.200 | 4.130 | 4.200 | 4.039 | 17,438 |
| 2024-07-23 | 4.200 | 4.250 | 4.110 | 4.120 | 3.962 | 57,812 |
| 2024-07-22 | 4.270 | 4.270 | 4.200 | 4.220 | 4.058 | 16,953 |
| 2024-07-19 | 4.180 | 4.270 | 4.180 | 4.220 | 4.058 | 17,285 |
| 2024-07-18 | 4.190 | 4.230 | 4.180 | 4.190 | 4.029 | 34,753 |
| 2024-07-17 | 4.290 | 4.300 | 4.180 | 4.200 | 4.039 | 46,269 |
| 2024-07-16 | 4.350 | 4.350 | 4.250 | 4.280 | 4.116 | 20,895 |
| 2024-07-15 | 4.350 | 4.400 | 4.340 | 4.340 | 4.173 | 8,066 |
| 2024-07-12 | 4.470 | 4.470 | 4.350 | 4.380 | 4.212 | 25,238 |
| 2024-07-11 | 4.410 | 4.490 | 4.410 | 4.450 | 4.279 | 7,399 |
| 2024-07-10 | 4.310 | 4.460 | 4.310 | 4.440 | 4.270 | 10,916 |
| 2024-07-09 | 4.310 | 4.340 | 4.250 | 4.340 | 4.173 | 32,321 |
| 2024-07-08 | 4.400 | 4.400 | 4.300 | 4.350 | 4.183 | 17,223 |
| 2024-07-05 | 4.470 | 4.480 | 4.360 | 4.360 | 4.193 | 6,901 |
| 2024-07-04 | 4.490 | 4.490 | 4.430 | 4.430 | 4.260 | 10,256 |
| 2024-07-03 | 4.460 | 4.510 | 4.420 | 4.490 | 4.318 | 40,266 |
| 2024-07-02 | 4.320 | 4.470 | 4.320 | 4.460 | 4.289 | 34,771 |
| 2024-07-01 | 4.330 | 4.390 | 4.310 | 4.390 | 4.221 | 48,051 |
| 2024-06-28 | 4.220 | 4.300 | 4.170 | 4.280 | 4.116 | 45,198 |
| 2024-06-27 | 4.360 | 4.360 | 4.230 | 4.230 | 4.068 | 29,155 |
| 2024-06-26 | 4.330 | 4.420 | 4.310 | 4.360 | 4.193 | 47,976 |
| 2024-06-25 | 4.420 | 4.430 | 4.360 | 4.380 | 4.212 | 12,568 |
| 2024-06-24 | 4.500 | 4.540 | 4.400 | 4.420 | 4.250 | 57,585 |
| 2024-06-21 | 4.560 | 4.600 | 4.490 | 4.500 | 4.327 | 26,484 |
| 2024-06-20 | 4.620 | 4.650 | 4.570 | 4.580 | 4.404 | 19,413 |
| 2024-06-19 | 4.700 | 4.750 | 4.640 | 4.650 | 4.471 | 9,696 |
| 2024-06-18 | 4.630 | 4.750 | 4.630 | 4.750 | 4.568 | 43,991 |
| 2024-06-17 | 4.700 | 4.740 | 4.630 | 4.630 | 4.452 | 30,270 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-19 | 0.1458 EUR |
| 2025-05-20 | 0.1458 EUR |
| 2024-05-21 | 0.1215 EUR |
| 2023-05-09 | 0.0810 EUR |
| 2022-05-13 | 0.1000 EUR |
| 2022-04-13 | 0.0810 EUR |
| 2021-04-14 | 0.0810 EUR |
| 2020-08-13 | 0.0810 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.