Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.640 | 3.700 | 3.640 | 3.650 | 3.417 | 6,570 |
| 2023-09-27 | 3.660 | 3.690 | 3.610 | 3.640 | 3.407 | 8,230 |
| 2023-09-26 | 3.620 | 3.690 | 3.570 | 3.650 | 3.417 | 13,904 |
| 2023-09-25 | 3.720 | 3.780 | 3.590 | 3.690 | 3.454 | 17,883 |
| 2023-09-22 | 3.770 | 3.780 | 3.720 | 3.720 | 3.482 | 20,642 |
| 2023-09-21 | 3.720 | 3.780 | 3.720 | 3.720 | 3.482 | 2,392 |
| 2023-09-20 | 3.740 | 3.800 | 3.730 | 3.770 | 3.529 | 3,111 |
| 2023-09-19 | 3.730 | 3.800 | 3.730 | 3.750 | 3.510 | 14,320 |
| 2023-09-18 | 3.740 | 3.780 | 3.730 | 3.750 | 3.510 | 3,360 |
| 2023-09-15 | 3.800 | 3.800 | 3.710 | 3.740 | 3.501 | 10,148 |
| 2023-09-14 | 3.760 | 3.810 | 3.760 | 3.800 | 3.557 | 7,517 |
| 2023-09-13 | 3.780 | 3.800 | 3.750 | 3.750 | 3.510 | 12,161 |
| 2023-09-12 | 3.800 | 3.800 | 3.780 | 3.780 | 3.538 | 8,482 |
| 2023-09-11 | 3.780 | 3.840 | 3.780 | 3.830 | 3.585 | 3,530 |
| 2023-09-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.557 | 880 |
| 2023-09-07 | 3.840 | 3.850 | 3.800 | 3.810 | 3.566 | 7,663 |
| 2023-09-06 | 3.810 | 3.850 | 3.760 | 3.840 | 3.594 | 12,512 |
| 2023-09-05 | 3.800 | 3.860 | 3.780 | 3.830 | 3.585 | 7,312 |
| 2023-09-04 | 3.800 | 3.870 | 3.790 | 3.840 | 3.594 | 9,525 |
| 2023-09-01 | 3.790 | 3.880 | 3.790 | 3.800 | 3.557 | 4,877 |
| 2023-08-31 | 3.840 | 3.890 | 3.820 | 3.820 | 3.576 | 3,481 |
| 2023-08-30 | 3.880 | 3.880 | 3.830 | 3.850 | 3.604 | 2,298 |
| 2023-08-29 | 3.860 | 3.890 | 3.840 | 3.890 | 3.641 | 6,155 |
| 2023-08-28 | 3.900 | 3.900 | 3.840 | 3.840 | 3.594 | 316 |
| 2023-08-25 | 3.890 | 3.920 | 3.830 | 3.840 | 3.594 | 1,607 |
| 2023-08-24 | 3.820 | 3.890 | 3.820 | 3.890 | 3.641 | 2,357 |
| 2023-08-23 | 3.810 | 3.890 | 3.810 | 3.850 | 3.604 | 2,025 |
| 2023-08-22 | 3.820 | 3.890 | 3.800 | 3.890 | 3.641 | 4,076 |
| 2023-08-21 | 3.850 | 3.900 | 3.850 | 3.850 | 3.604 | 3,801 |
| 2023-08-18 | 3.810 | 3.840 | 3.790 | 3.810 | 3.566 | 6,109 |
| 2023-08-17 | 3.890 | 3.890 | 3.800 | 3.800 | 3.557 | 25,585 |
| 2023-08-16 | 3.900 | 3.900 | 3.840 | 3.890 | 3.641 | 2,178 |
| 2023-08-15 | 3.880 | 3.910 | 3.830 | 3.860 | 3.613 | 8,840 |
| 2023-08-14 | 3.930 | 3.930 | 3.790 | 3.900 | 3.651 | 6,752 |
| 2023-08-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.651 | 2,153 |
| 2023-08-10 | 3.880 | 3.970 | 3.880 | 3.940 | 3.688 | 1,992 |
| 2023-08-09 | 3.850 | 3.990 | 3.850 | 3.950 | 3.697 | 8,060 |
| 2023-08-08 | 3.930 | 3.930 | 3.920 | 3.920 | 3.669 | 3,032 |
| 2023-08-07 | 3.920 | 3.990 | 3.920 | 3.920 | 3.669 | 1,915 |
| 2023-08-04 | 3.960 | 4.000 | 3.880 | 4.000 | 3.744 | 3,911 |
| 2023-08-03 | 3.920 | 3.960 | 3.870 | 3.950 | 3.697 | 640 |
| 2023-08-02 | 4.000 | 4.000 | 3.960 | 3.960 | 3.707 | 5,158 |
| 2023-08-01 | 3.890 | 4.100 | 3.890 | 4.030 | 3.772 | 26,318 |
| 2023-07-31 | 3.850 | 3.980 | 3.850 | 3.900 | 3.651 | 14,349 |
| 2023-07-28 | 3.930 | 3.950 | 3.880 | 3.940 | 3.688 | 33,913 |
| 2023-07-27 | 3.850 | 3.920 | 3.790 | 3.900 | 3.651 | 7,024 |
| 2023-07-26 | 3.850 | 3.850 | 3.810 | 3.850 | 3.604 | 3,668 |
| 2023-07-25 | 3.820 | 3.890 | 3.820 | 3.850 | 3.604 | 1,897 |
| 2023-07-24 | 3.880 | 3.910 | 3.820 | 3.820 | 3.576 | 16,964 |
| 2023-07-21 | 3.850 | 3.880 | 3.750 | 3.830 | 3.585 | 15,366 |
| 2023-07-20 | 3.880 | 3.950 | 3.820 | 3.830 | 3.585 | 7,402 |
| 2023-07-19 | 3.930 | 3.960 | 3.840 | 3.880 | 3.632 | 10,182 |
| 2023-07-18 | 3.900 | 3.940 | 3.820 | 3.920 | 3.669 | 2,118 |
| 2023-07-17 | 3.880 | 3.900 | 3.820 | 3.860 | 3.613 | 2,145 |
| 2023-07-14 | 3.840 | 3.880 | 3.840 | 3.880 | 3.632 | 7,950 |
| 2023-07-13 | 3.750 | 3.860 | 3.750 | 3.810 | 3.566 | 8,499 |
| 2023-07-12 | 3.750 | 3.750 | 3.730 | 3.750 | 3.510 | 1,194 |
| 2023-07-11 | 3.760 | 3.760 | 3.710 | 3.730 | 3.491 | 7,391 |
| 2023-07-10 | 3.730 | 3.730 | 3.720 | 3.720 | 3.482 | 3,960 |
| 2023-07-07 | 3.730 | 3.770 | 3.700 | 3.740 | 3.501 | 13,039 |
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.