Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.690 | 4.730 | 4.660 | 4.690 | 4.510 | 28,476 |
| 2024-06-13 | 4.730 | 4.780 | 4.640 | 4.690 | 4.510 | 41,447 |
| 2024-06-12 | 4.790 | 4.800 | 4.650 | 4.780 | 4.596 | 48,339 |
| 2024-06-11 | 4.930 | 4.950 | 4.720 | 4.720 | 4.539 | 32,945 |
| 2024-06-10 | 4.790 | 5.040 | 4.770 | 4.920 | 4.731 | 193,229 |
| 2024-06-07 | 4.600 | 4.800 | 4.600 | 4.800 | 4.616 | 189,474 |
| 2024-06-06 | 4.610 | 4.610 | 4.520 | 4.590 | 4.414 | 32,194 |
| 2024-06-05 | 4.650 | 4.670 | 4.540 | 4.540 | 4.366 | 36,757 |
| 2024-06-04 | 4.650 | 4.680 | 4.620 | 4.620 | 4.443 | 48,871 |
| 2024-06-03 | 4.600 | 4.650 | 4.600 | 4.630 | 4.452 | 19,461 |
| 2024-05-31 | 4.600 | 4.620 | 4.520 | 4.580 | 4.404 | 39,228 |
| 2024-05-30 | 4.590 | 4.610 | 4.410 | 4.550 | 4.375 | 40,938 |
| 2024-05-29 | 4.650 | 4.650 | 4.590 | 4.590 | 4.414 | 24,449 |
| 2024-05-28 | 4.670 | 4.700 | 4.640 | 4.650 | 4.471 | 58,314 |
| 2024-05-27 | 4.680 | 4.700 | 4.540 | 4.650 | 4.471 | 136,784 |
| 2024-05-24 | 4.550 | 4.600 | 4.500 | 4.580 | 4.404 | 251,918 |
| 2024-05-23 | 4.400 | 4.490 | 4.380 | 4.410 | 4.241 | 56,289 |
| 2024-05-22 | 4.460 | 4.550 | 4.430 | 4.440 | 4.270 | 37,189 |
| 2024-05-21 | 4.520 | 4.550 | 4.490 | 4.520 | 4.346 | 60,279 |
| 2024-05-20 | 4.670 | 4.710 | 4.530 | 4.570 | 4.278 | 92,115 |
| 2024-05-17 | 4.660 | 4.680 | 4.610 | 4.650 | 4.353 | 78,437 |
| 2024-05-16 | 4.680 | 4.760 | 4.540 | 4.610 | 4.315 | 221,464 |
| 2024-05-15 | 4.750 | 4.830 | 4.670 | 4.730 | 4.427 | 99,721 |
| 2024-05-14 | 4.780 | 4.820 | 4.700 | 4.800 | 4.493 | 43,832 |
| 2024-05-13 | 4.690 | 4.760 | 4.560 | 4.740 | 4.437 | 86,461 |
| 2024-05-10 | 4.570 | 4.660 | 4.550 | 4.660 | 4.362 | 73,702 |
| 2024-05-09 | 4.500 | 4.550 | 4.410 | 4.550 | 4.259 | 74,013 |
| 2024-05-08 | 4.370 | 4.480 | 4.330 | 4.480 | 4.193 | 82,293 |
| 2024-05-07 | 4.240 | 4.460 | 4.200 | 4.400 | 4.119 | 152,574 |
| 2024-05-06 | 4.170 | 4.240 | 4.140 | 4.220 | 3.950 | 102,200 |
| 2024-05-03 | 4.030 | 4.120 | 4.030 | 4.080 | 3.819 | 44,185 |
| 2024-05-02 | 4.070 | 4.100 | 4.020 | 4.060 | 3.800 | 15,989 |
| 2024-04-30 | 4.090 | 4.100 | 4.050 | 4.070 | 3.810 | 27,470 |
| 2024-04-29 | 4.080 | 4.100 | 4.060 | 4.070 | 3.810 | 13,966 |
| 2024-04-26 | 4.030 | 4.090 | 4.030 | 4.040 | 3.782 | 6,399 |
| 2024-04-25 | 4.060 | 4.090 | 4.030 | 4.030 | 3.772 | 17,714 |
| 2024-04-24 | 4.080 | 4.100 | 4.040 | 4.080 | 3.819 | 27,260 |
| 2024-04-23 | 4.050 | 4.050 | 4.000 | 4.040 | 3.782 | 24,993 |
| 2024-04-22 | 4.020 | 4.070 | 3.970 | 4.030 | 3.772 | 22,934 |
| 2024-04-19 | 4.090 | 4.100 | 3.970 | 4.050 | 3.791 | 20,625 |
| 2024-04-18 | 4.100 | 4.100 | 4.090 | 4.090 | 3.828 | 9,667 |
| 2024-04-17 | 3.910 | 4.050 | 3.910 | 4.050 | 3.791 | 13,459 |
| 2024-04-16 | 4.020 | 4.030 | 3.880 | 3.950 | 3.697 | 47,426 |
| 2024-04-15 | 3.990 | 4.100 | 3.990 | 4.080 | 3.819 | 32,799 |
| 2024-04-12 | 4.070 | 4.090 | 4.050 | 4.050 | 3.791 | 12,207 |
| 2024-04-11 | 4.080 | 4.110 | 4.050 | 4.070 | 3.810 | 33,824 |
| 2024-04-10 | 4.100 | 4.150 | 4.050 | 4.050 | 3.791 | 69,891 |
| 2024-04-09 | 4.100 | 4.100 | 4.040 | 4.080 | 3.819 | 13,647 |
| 2024-04-08 | 4.020 | 4.120 | 3.970 | 4.100 | 3.838 | 84,377 |
| 2024-04-05 | 3.990 | 4.000 | 3.950 | 3.960 | 3.707 | 16,483 |
| 2024-04-04 | 4.020 | 4.020 | 3.920 | 4.000 | 3.744 | 15,938 |
| 2024-04-03 | 4.070 | 4.070 | 3.980 | 4.010 | 3.754 | 23,203 |
| 2024-04-02 | 4.090 | 4.100 | 4.010 | 4.020 | 3.763 | 25,542 |
| 2024-03-28 | 4.020 | 4.050 | 3.980 | 4.040 | 3.782 | 18,582 |
| 2024-03-27 | 3.940 | 4.020 | 3.940 | 3.990 | 3.735 | 16,491 |
| 2024-03-26 | 3.940 | 3.950 | 3.930 | 3.950 | 3.697 | 8,317 |
| 2024-03-25 | 3.980 | 3.980 | 3.920 | 3.930 | 3.679 | 12,008 |
| 2024-03-22 | 3.970 | 4.000 | 3.930 | 3.960 | 3.707 | 18,640 |
| 2024-03-21 | 3.980 | 3.980 | 3.920 | 3.970 | 3.716 | 7,535 |
| 2024-03-20 | 3.990 | 3.990 | 3.900 | 3.930 | 3.679 | 16,833 |
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.