Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	3.650	3.690	3.650	3.650	3.417	5,143
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

← NewerPage 14 of 22 · 1,284 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.