Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.740 | 3.740 | 3.710 | 3.720 | 3.482 | 5,765 |
| 2023-07-05 | 3.710 | 3.760 | 3.700 | 3.720 | 3.482 | 5,187 |
| 2023-07-04 | 3.710 | 3.730 | 3.700 | 3.720 | 3.482 | 18,314 |
| 2023-07-03 | 3.700 | 3.730 | 3.700 | 3.720 | 3.482 | 24,925 |
| 2023-06-30 | 3.730 | 3.730 | 3.710 | 3.710 | 3.473 | 15,577 |
| 2023-06-29 | 3.740 | 3.740 | 3.700 | 3.710 | 3.473 | 24,622 |
| 2023-06-28 | 3.720 | 3.800 | 3.710 | 3.750 | 3.510 | 61,603 |
| 2023-06-27 | 3.730 | 3.750 | 3.700 | 3.750 | 3.510 | 15,333 |
| 2023-06-26 | 3.700 | 3.880 | 3.610 | 3.730 | 3.491 | 141,166 |
| 2023-06-23 | 3.800 | 3.800 | 3.700 | 3.710 | 3.473 | 11,822 |
| 2023-06-22 | 3.800 | 3.800 | 3.720 | 3.760 | 3.520 | 10,467 |
| 2023-06-21 | 3.750 | 3.750 | 3.720 | 3.740 | 3.501 | 18,623 |
| 2023-06-20 | 3.730 | 3.780 | 3.730 | 3.750 | 3.510 | 27,147 |
| 2023-06-19 | 3.790 | 3.790 | 3.750 | 3.770 | 3.529 | 13,010 |
| 2023-06-16 | 3.820 | 3.820 | 3.800 | 3.800 | 3.557 | 17,677 |
| 2023-06-15 | 3.850 | 3.850 | 3.800 | 3.820 | 3.576 | 27,245 |
| 2023-06-14 | 3.860 | 3.930 | 3.830 | 3.830 | 3.585 | 17,893 |
| 2023-06-13 | 3.870 | 3.870 | 3.860 | 3.860 | 3.613 | 5,375 |
| 2023-06-12 | 3.940 | 3.940 | 3.860 | 3.870 | 3.622 | 642 |
| 2023-06-09 | 3.880 | 3.890 | 3.880 | 3.890 | 3.641 | 2,624 |
| 2023-06-08 | 3.940 | 3.940 | 3.890 | 3.890 | 3.641 | 3,828 |
| 2023-06-07 | 3.890 | 3.930 | 3.890 | 3.920 | 3.669 | 6,988 |
| 2023-06-06 | 3.890 | 3.910 | 3.890 | 3.890 | 3.641 | 10,318 |
| 2023-06-05 | 3.900 | 3.920 | 3.880 | 3.880 | 3.632 | 3,380 |
| 2023-06-02 | 3.900 | 3.910 | 3.890 | 3.900 | 3.651 | 6,285 |
| 2023-06-01 | 3.920 | 3.940 | 3.860 | 3.900 | 3.651 | 19,515 |
| 2023-05-31 | 3.930 | 3.960 | 3.900 | 3.920 | 3.669 | 23,463 |
| 2023-05-30 | 3.970 | 3.970 | 3.930 | 3.930 | 3.679 | 3,891 |
| 2023-05-29 | 3.940 | 3.980 | 3.940 | 3.970 | 3.716 | 2,666 |
| 2023-05-26 | 3.930 | 3.950 | 3.920 | 3.930 | 3.679 | 7,152 |
| 2023-05-25 | 3.990 | 3.990 | 3.920 | 3.920 | 3.669 | 11,375 |
| 2023-05-24 | 3.990 | 4.010 | 3.950 | 3.960 | 3.707 | 23,181 |
| 2023-05-23 | 4.130 | 4.130 | 3.970 | 4.020 | 3.763 | 61,735 |
| 2023-05-22 | 4.040 | 4.140 | 3.980 | 4.060 | 3.800 | 32,715 |
| 2023-05-19 | 3.950 | 4.070 | 3.950 | 3.990 | 3.735 | 143,739 |
| 2023-05-18 | 3.810 | 3.850 | 3.730 | 3.780 | 3.538 | 17,482 |
| 2023-05-17 | 3.840 | 3.880 | 3.770 | 3.790 | 3.548 | 10,881 |
| 2023-05-16 | 3.810 | 3.870 | 3.810 | 3.810 | 3.566 | 3,902 |
| 2023-05-15 | 3.890 | 3.920 | 3.830 | 3.830 | 3.585 | 7,307 |
| 2023-05-12 | 3.820 | 3.970 | 3.810 | 3.890 | 3.641 | 25,580 |
| 2023-05-11 | 3.920 | 3.920 | 3.810 | 3.850 | 3.604 | 35,506 |
| 2023-05-10 | 3.950 | 3.950 | 3.890 | 3.890 | 3.641 | 13,155 |
| 2023-05-09 | 4.000 | 4.000 | 3.890 | 3.890 | 3.641 | 9,962 |
| 2023-05-08 | 3.990 | 4.000 | 3.930 | 3.990 | 3.659 | 13,651 |
| 2023-05-05 | 3.990 | 3.990 | 3.900 | 3.970 | 3.641 | 41,974 |
| 2023-05-04 | 3.960 | 4.000 | 3.910 | 3.910 | 3.586 | 34,340 |
| 2023-05-03 | 3.980 | 3.980 | 3.950 | 3.960 | 3.631 | 5,880 |
| 2023-05-02 | 3.990 | 4.000 | 3.950 | 4.000 | 3.668 | 10,797 |
| 2023-04-28 | 3.960 | 4.000 | 3.900 | 3.950 | 3.622 | 20,733 |
| 2023-04-27 | 3.910 | 3.920 | 3.850 | 3.900 | 3.576 | 14,109 |
| 2023-04-26 | 3.860 | 3.860 | 3.760 | 3.820 | 3.503 | 67,117 |
| 2023-04-25 | 3.940 | 4.000 | 3.870 | 3.880 | 3.558 | 35,555 |
| 2023-04-24 | 3.950 | 3.950 | 3.910 | 3.950 | 3.622 | 5,834 |
| 2023-04-21 | 3.990 | 4.000 | 3.920 | 3.960 | 3.631 | 12,116 |
| 2023-04-20 | 4.000 | 4.000 | 3.950 | 3.990 | 3.659 | 11,579 |
| 2023-04-19 | 4.040 | 4.040 | 3.980 | 4.000 | 3.668 | 9,689 |
| 2023-04-18 | 4.000 | 4.050 | 3.990 | 4.000 | 3.668 | 36,116 |
| 2023-04-17 | 4.040 | 4.110 | 4.000 | 4.030 | 3.696 | 12,638 |
| 2023-04-14 | 4.050 | 4.050 | 4.010 | 4.010 | 3.677 | 11,490 |
| 2023-04-13 | 4.060 | 4.100 | 4.020 | 4.020 | 3.687 | 7,368 |
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.