Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	4.060	4.160	4.060	4.080	3.742	5,666
2023-04-11	4.080	4.170	4.030	4.070	3.732	9,103
2023-04-06	4.140	4.140	4.100	4.100	3.760	183
2023-04-05	4.050	4.100	4.050	4.100	3.760	2,062
2023-04-04	4.060	4.090	4.020	4.050	3.714	8,280
2023-04-03	4.140	4.140	4.070	4.100	3.760	3,875
2023-03-31	4.055	4.125	4.055	4.080	3.742	4,729
2023-03-30	4.090	4.135	4.050	4.135	3.792	4,971
2023-03-29	4.065	4.155	4.060	4.060	3.723	6,510
2023-03-28	4.205	4.205	4.060	4.085	3.746	21,066
2023-03-27	4.200	4.200	4.120	4.120	3.778	5,942
2023-03-24	4.150	4.250	4.105	4.195	3.847	14,678
2023-03-23	4.200	4.240	4.180	4.180	3.833	3,476
2023-03-22	4.265	4.340	4.200	4.230	3.879	8,048
2023-03-21	4.195	4.360	4.170	4.230	3.879	14,980
2023-03-20	4.100	4.195	3.860	4.175	3.829	44,375
2023-03-17	4.140	4.205	4.110	4.110	3.769	10,885
2023-03-16	4.240	4.270	4.120	4.125	3.783	23,966
2023-03-15	4.520	4.520	4.180	4.180	3.833	32,662
2023-03-14	4.365	4.450	4.365	4.440	4.072	18,695
2023-03-13	4.560	4.560	4.320	4.420	4.053	37,127
2023-03-10	4.585	4.585	4.490	4.545	4.168	10,565
2023-03-09	4.505	4.590	4.480	4.590	4.209	17,582
2023-03-08	4.620	4.620	4.500	4.500	4.127	8,522
2023-03-07	4.625	4.630	4.520	4.550	4.173	14,674
2023-03-06	4.665	4.665	4.600	4.630	4.246	17,517
2023-03-03	4.435	4.600	4.415	4.600	4.218	25,360
2023-03-02	4.590	4.590	4.400	4.435	4.067	19,123
2023-03-01	4.580	4.580	4.505	4.550	4.173	12,534
2023-02-28	4.580	4.580	4.475	4.565	4.186	20,975
2023-02-27	4.510	4.590	4.510	4.520	4.145	5,774
2023-02-24	4.600	4.625	4.520	4.520	4.145	16,677
2023-02-23	4.580	4.640	4.580	4.605	4.223	17,073
2023-02-22	4.705	4.745	4.570	4.585	4.205	37,764
2023-02-21	4.800	4.840	4.675	4.750	4.356	29,593
2023-02-20	4.690	4.855	4.690	4.800	4.402	25,210
2023-02-17	4.790	4.800	4.660	4.700	4.310	32,596
2023-02-16	4.550	4.760	4.500	4.725	4.333	146,126
2023-02-15	4.470	4.660	4.470	4.500	4.127	244,028
2023-02-14	4.230	4.485	4.230	4.485	4.113	448,239
2023-02-13	4.205	4.285	4.200	4.250	3.897	110,739
2023-02-10	4.190	4.250	4.160	4.250	3.897	8,766
2023-02-09	4.155	4.205	4.150	4.190	3.842	9,359
2023-02-08	4.125	4.210	4.125	4.140	3.797	8,345
2023-02-07	4.275	4.285	4.120	4.185	3.838	28,000
2023-02-06	4.215	4.290	4.175	4.250	3.897	9,087
2023-02-03	4.225	4.225	4.170	4.200	3.852	2,930
2023-02-02	4.210	4.250	4.090	4.175	3.829	36,453
2023-02-01	4.250	4.305	4.120	4.125	3.783	15,175
2023-01-31	4.345	4.345	4.200	4.200	3.852	14,624
2023-01-30	4.435	4.435	4.320	4.340	3.980	10,480
2023-01-27	4.405	4.440	4.360	4.400	4.035	9,384
2023-01-26	4.395	4.470	4.330	4.420	4.053	14,233
2023-01-25	4.350	4.400	4.350	4.360	3.998	10,013
2023-01-24	4.310	4.400	4.280	4.400	4.035	25,322
2023-01-23	4.225	4.340	4.225	4.310	3.952	14,969
2023-01-20	4.330	4.330	4.210	4.310	3.952	6,479
2023-01-19	4.340	4.345	4.210	4.320	3.962	32,907
2023-01-18	4.200	4.330	4.090	4.320	3.962	50,699
2023-01-17	4.200	4.200	4.115	4.180	3.833	10,141

← NewerPage 16 of 22 · 1,279 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.