Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.460	3.470	3.440	3.470	3.248	14,094
2023-12-20	3.500	3.500	3.420	3.450	3.229	35,614
2023-12-19	3.490	3.520	3.450	3.490	3.267	31,926
2023-12-18	3.530	3.530	3.490	3.500	3.276	19,188
2023-12-15	3.510	3.520	3.480	3.500	3.276	8,997
2023-12-14	3.530	3.540	3.450	3.500	3.276	27,137
2023-12-13	3.490	3.520	3.480	3.490	3.267	25,270
2023-12-12	3.530	3.580	3.500	3.530	3.304	38,821
2023-12-11	3.540	3.570	3.520	3.570	3.342	10,299
2023-12-08	3.520	3.520	3.500	3.520	3.295	30,062
2023-12-07	3.560	3.560	3.500	3.500	3.276	22,358
2023-12-06	3.590	3.590	3.560	3.570	3.342	4,595
2023-12-05	3.530	3.580	3.500	3.570	3.342	42,406
2023-12-04	3.600	3.600	3.540	3.550	3.323	16,557
2023-12-01	3.610	3.610	3.560	3.600	3.370	8,972
2023-11-30	3.580	3.630	3.580	3.610	3.379	14,792
2023-11-29	3.580	3.630	3.570	3.580	3.351	25,897
2023-11-28	3.590	3.610	3.540	3.580	3.351	28,631
2023-11-27	3.590	3.630	3.550	3.590	3.360	18,335
2023-11-24	3.600	3.600	3.550	3.550	3.323	10,782
2023-11-23	3.550	3.660	3.550	3.560	3.332	33,304
2023-11-22	3.600	3.600	3.560	3.590	3.360	16,258
2023-11-21	3.560	3.600	3.510	3.600	3.370	85,287
2023-11-20	3.600	3.620	3.540	3.550	3.323	41,320
2023-11-17	3.560	3.650	3.560	3.600	3.370	53,396
2023-11-16	3.570	3.590	3.530	3.530	3.304	32,078
2023-11-15	3.540	3.590	3.420	3.560	3.332	73,096
2023-11-14	3.550	3.660	3.510	3.540	3.314	123,572
2023-11-13	3.550	3.590	3.530	3.540	3.314	36,988
2023-11-10	3.700	3.720	3.560	3.580	3.351	62,221
2023-11-09	3.580	3.810	3.560	3.700	3.463	149,735
2023-11-08	3.590	3.620	3.580	3.580	3.351	23,513
2023-11-07	3.650	3.650	3.590	3.640	3.407	14,484
2023-11-06	3.700	3.720	3.590	3.630	3.398	82,011
2023-11-03	3.490	3.740	3.490	3.640	3.407	68,107
2023-11-02	3.480	3.500	3.470	3.470	3.248	11,177
2023-11-01	3.520	3.530	3.470	3.470	3.248	23,098
2023-10-31	3.650	3.650	3.570	3.570	3.342	2,893
2023-10-30	3.520	3.640	3.520	3.600	3.370	19,718
2023-10-27	3.430	3.490	3.420	3.490	3.267	7,876
2023-10-26	3.420	3.450	3.400	3.430	3.211	11,427
2023-10-25	3.450	3.480	3.420	3.440	3.220	21,059
2023-10-24	3.480	3.540	3.450	3.450	3.229	22,941
2023-10-23	3.460	3.480	3.460	3.470	3.248	2,137
2023-10-20	3.470	3.500	3.450	3.490	3.267	13,129
2023-10-19	3.500	3.500	3.470	3.490	3.267	8,256
2023-10-18	3.520	3.590	3.450	3.450	3.229	27,187
2023-10-17	3.570	3.570	3.520	3.540	3.314	6,111
2023-10-16	3.630	3.630	3.500	3.620	3.388	33,554
2023-10-13	3.630	3.670	3.610	3.610	3.379	20,264
2023-10-12	3.620	3.680	3.620	3.650	3.417	17,256
2023-10-11	3.650	3.670	3.620	3.670	3.435	14,759
2023-10-10	3.650	3.790	3.580	3.660	3.426	48,601
2023-10-09	3.610	3.650	3.600	3.600	3.370	4,764
2023-10-06	3.620	3.660	3.600	3.610	3.379	4,924
2023-10-05	3.640	3.640	3.530	3.620	3.388	5,416
2023-10-04	3.580	3.640	3.500	3.640	3.407	14,974
2023-10-03	3.620	3.650	3.580	3.610	3.379	9,564
2023-10-02	3.690	3.690	3.610	3.620	3.388	4,167
2023-09-29	3.650	3.690	3.650	3.650	3.417	5,143

← NewerPage 13 of 22 · 1,283 trading daysOlder →

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.