Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 3.980 | 4.030 | 3.980 | 3.980 | 3.725 | 14,034 |
| 2024-03-18 | 3.980 | 4.010 | 3.970 | 3.980 | 3.725 | 8,137 |
| 2024-03-15 | 3.990 | 4.030 | 3.980 | 4.000 | 3.744 | 4,753 |
| 2024-03-14 | 4.040 | 4.040 | 3.980 | 3.990 | 3.735 | 14,519 |
| 2024-03-13 | 4.020 | 4.020 | 3.980 | 4.010 | 3.754 | 7,453 |
| 2024-03-12 | 4.040 | 4.060 | 3.980 | 4.040 | 3.782 | 24,398 |
| 2024-03-11 | 4.070 | 4.070 | 3.980 | 4.040 | 3.782 | 15,703 |
| 2024-03-08 | 4.030 | 4.050 | 3.950 | 3.980 | 3.725 | 26,772 |
| 2024-03-07 | 3.990 | 4.040 | 3.980 | 4.030 | 3.772 | 29,459 |
| 2024-03-06 | 3.990 | 4.000 | 3.880 | 3.980 | 3.725 | 46,190 |
| 2024-03-05 | 3.970 | 3.990 | 3.850 | 3.970 | 3.716 | 23,324 |
| 2024-03-04 | 4.040 | 4.040 | 3.900 | 3.930 | 3.679 | 58,540 |
| 2024-03-01 | 3.750 | 4.140 | 3.750 | 4.040 | 3.782 | 167,511 |
| 2024-02-29 | 3.660 | 3.700 | 3.650 | 3.690 | 3.454 | 13,753 |
| 2024-02-28 | 3.700 | 3.730 | 3.650 | 3.660 | 3.426 | 30,457 |
| 2024-02-27 | 3.730 | 3.750 | 3.700 | 3.730 | 3.491 | 14,166 |
| 2024-02-26 | 3.740 | 3.750 | 3.720 | 3.730 | 3.491 | 5,480 |
| 2024-02-23 | 3.820 | 3.820 | 3.750 | 3.770 | 3.529 | 32,361 |
| 2024-02-22 | 3.750 | 3.790 | 3.700 | 3.790 | 3.548 | 17,540 |
| 2024-02-21 | 3.730 | 3.770 | 3.730 | 3.730 | 3.491 | 6,890 |
| 2024-02-20 | 3.750 | 3.770 | 3.710 | 3.710 | 3.473 | 9,077 |
| 2024-02-19 | 3.750 | 3.800 | 3.710 | 3.740 | 3.501 | 33,737 |
| 2024-02-16 | 3.850 | 3.880 | 3.730 | 3.750 | 3.510 | 130,880 |
| 2024-02-15 | 3.860 | 3.890 | 3.840 | 3.850 | 3.604 | 15,129 |
| 2024-02-14 | 3.900 | 3.920 | 3.850 | 3.860 | 3.613 | 17,706 |
| 2024-02-13 | 3.860 | 3.910 | 3.850 | 3.890 | 3.641 | 17,334 |
| 2024-02-12 | 3.900 | 3.920 | 3.850 | 3.870 | 3.622 | 23,771 |
| 2024-02-09 | 3.940 | 3.970 | 3.920 | 3.930 | 3.679 | 17,411 |
| 2024-02-08 | 4.030 | 4.030 | 3.860 | 3.910 | 3.660 | 35,161 |
| 2024-02-07 | 4.080 | 4.080 | 4.030 | 4.030 | 3.772 | 10,638 |
| 2024-02-06 | 4.060 | 4.110 | 4.030 | 4.060 | 3.800 | 40,541 |
| 2024-02-05 | 4.090 | 4.120 | 4.040 | 4.110 | 3.847 | 9,965 |
| 2024-02-02 | 4.120 | 4.120 | 4.070 | 4.070 | 3.810 | 13,696 |
| 2024-02-01 | 4.120 | 4.120 | 4.070 | 4.100 | 3.838 | 5,160 |
| 2024-01-31 | 4.050 | 4.120 | 4.040 | 4.120 | 3.856 | 33,212 |
| 2024-01-30 | 4.210 | 4.240 | 4.020 | 4.030 | 3.772 | 70,169 |
| 2024-01-29 | 4.250 | 4.270 | 4.150 | 4.210 | 3.941 | 32,476 |
| 2024-01-26 | 4.250 | 4.250 | 4.210 | 4.210 | 3.941 | 26,062 |
| 2024-01-25 | 4.200 | 4.260 | 4.140 | 4.260 | 3.988 | 43,480 |
| 2024-01-24 | 4.220 | 4.240 | 4.170 | 4.200 | 3.931 | 51,122 |
| 2024-01-23 | 4.130 | 4.200 | 4.130 | 4.190 | 3.922 | 105,482 |
| 2024-01-22 | 4.020 | 4.110 | 3.960 | 4.100 | 3.838 | 74,793 |
| 2024-01-19 | 4.000 | 4.000 | 3.940 | 3.990 | 3.735 | 34,467 |
| 2024-01-18 | 3.970 | 4.000 | 3.910 | 3.980 | 3.725 | 45,398 |
| 2024-01-17 | 3.990 | 3.990 | 3.870 | 3.900 | 3.651 | 60,086 |
| 2024-01-16 | 3.980 | 4.030 | 3.910 | 3.980 | 3.725 | 142,195 |
| 2024-01-15 | 3.810 | 3.970 | 3.800 | 3.960 | 3.707 | 88,567 |
| 2024-01-12 | 4.010 | 4.040 | 3.770 | 3.770 | 3.529 | 193,039 |
| 2024-01-11 | 3.760 | 4.040 | 3.750 | 3.920 | 3.669 | 274,884 |
| 2024-01-10 | 3.470 | 3.730 | 3.430 | 3.720 | 3.482 | 96,679 |
| 2024-01-09 | 3.510 | 3.520 | 3.440 | 3.490 | 3.267 | 26,294 |
| 2024-01-08 | 3.550 | 3.570 | 3.500 | 3.510 | 3.286 | 45,626 |
| 2024-01-05 | 3.570 | 3.570 | 3.490 | 3.530 | 3.304 | 25,426 |
| 2024-01-04 | 3.500 | 3.570 | 3.500 | 3.500 | 3.276 | 49,803 |
| 2024-01-03 | 3.550 | 3.550 | 3.470 | 3.510 | 3.286 | 24,132 |
| 2024-01-02 | 3.500 | 3.540 | 3.470 | 3.540 | 3.314 | 48,388 |
| 2023-12-29 | 3.480 | 3.560 | 3.420 | 3.460 | 3.239 | 83,976 |
| 2023-12-28 | 3.500 | 3.570 | 3.480 | 3.490 | 3.267 | 66,616 |
| 2023-12-27 | 3.450 | 3.600 | 3.430 | 3.480 | 3.257 | 79,099 |
| 2023-12-22 | 3.470 | 3.480 | 3.430 | 3.470 | 3.248 | 18,074 |
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.