Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.100 | 4.170 | 4.080 | 4.085 | 3.746 | 10,949 |
| 2023-01-13 | 4.245 | 4.245 | 4.110 | 4.110 | 3.769 | 7,887 |
| 2023-01-12 | 4.250 | 4.250 | 4.170 | 4.220 | 3.870 | 6,508 |
| 2023-01-11 | 4.035 | 4.220 | 3.960 | 4.220 | 3.870 | 61,703 |
| 2023-01-10 | 4.040 | 4.040 | 3.940 | 3.955 | 3.627 | 18,951 |
| 2023-01-09 | 3.985 | 4.000 | 3.960 | 3.990 | 3.659 | 14,841 |
| 2023-01-06 | 3.980 | 4.000 | 3.980 | 4.000 | 3.668 | 2,924 |
| 2023-01-05 | 4.050 | 4.050 | 3.915 | 3.915 | 3.590 | 5,219 |
| 2023-01-04 | 4.060 | 4.065 | 3.960 | 3.960 | 3.631 | 5,790 |
| 2023-01-03 | 3.940 | 4.040 | 3.940 | 4.035 | 3.700 | 4,620 |
| 2023-01-02 | 3.900 | 4.040 | 3.900 | 3.925 | 3.599 | 7,384 |
| 2022-12-30 | 3.950 | 3.960 | 3.770 | 3.960 | 3.631 | 92,862 |
| 2022-12-29 | 3.875 | 4.010 | 3.730 | 3.925 | 3.599 | 41,082 |
| 2022-12-28 | 3.900 | 3.920 | 3.825 | 3.850 | 3.531 | 12,968 |
| 2022-12-27 | 3.905 | 3.970 | 3.905 | 3.915 | 3.590 | 10,644 |
| 2022-12-23 | 3.960 | 3.980 | 3.860 | 3.970 | 3.641 | 2,321 |
| 2022-12-22 | 3.925 | 4.000 | 3.925 | 3.950 | 3.622 | 16,160 |
| 2022-12-21 | 3.880 | 3.930 | 3.850 | 3.930 | 3.604 | 5,097 |
| 2022-12-20 | 3.900 | 3.900 | 3.860 | 3.880 | 3.558 | 11,961 |
| 2022-12-19 | 3.960 | 4.005 | 3.800 | 3.930 | 3.604 | 17,804 |
| 2022-12-16 | 3.995 | 4.040 | 3.970 | 4.000 | 3.668 | 22,697 |
| 2022-12-15 | 4.050 | 4.100 | 3.990 | 4.055 | 3.719 | 8,693 |
| 2022-12-14 | 4.060 | 4.090 | 4.030 | 4.045 | 3.709 | 11,487 |
| 2022-12-13 | 4.120 | 4.145 | 4.055 | 4.090 | 3.751 | 8,472 |
| 2022-12-12 | 4.020 | 4.125 | 4.020 | 4.075 | 3.737 | 319 |
| 2022-12-09 | 4.075 | 4.080 | 4.055 | 4.075 | 3.737 | 17,655 |
| 2022-12-08 | 4.075 | 4.155 | 4.075 | 4.075 | 3.737 | 3,157 |
| 2022-12-07 | 4.080 | 4.170 | 4.065 | 4.100 | 3.760 | 7,262 |
| 2022-12-06 | 4.075 | 4.175 | 4.075 | 4.140 | 3.797 | 1,966 |
| 2022-12-05 | 4.150 | 4.150 | 4.085 | 4.150 | 3.806 | 5,511 |
| 2022-12-02 | 4.160 | 4.160 | 4.030 | 4.120 | 3.778 | 6,876 |
| 2022-12-01 | 4.235 | 4.235 | 4.125 | 4.140 | 3.797 | 8,842 |
| 2022-11-30 | 4.200 | 4.235 | 4.100 | 4.175 | 3.829 | 34,179 |
| 2022-11-29 | 4.240 | 4.350 | 4.160 | 4.170 | 3.824 | 21,535 |
| 2022-11-28 | 4.330 | 4.330 | 4.245 | 4.245 | 3.893 | 9,076 |
| 2022-11-25 | 4.350 | 4.350 | 4.215 | 4.330 | 3.971 | 8,974 |
| 2022-11-24 | 4.250 | 4.350 | 4.165 | 4.325 | 3.966 | 10,621 |
| 2022-11-23 | 4.300 | 4.300 | 4.200 | 4.270 | 3.916 | 4,580 |
| 2022-11-22 | 4.200 | 4.320 | 4.200 | 4.270 | 3.916 | 9,308 |
| 2022-11-21 | 4.325 | 4.325 | 4.195 | 4.300 | 3.943 | 4,498 |
| 2022-11-18 | 4.240 | 4.320 | 4.165 | 4.320 | 3.962 | 41,111 |
| 2022-11-17 | 4.095 | 4.245 | 4.045 | 4.230 | 3.879 | 19,159 |
| 2022-11-16 | 4.150 | 4.195 | 4.020 | 4.055 | 3.719 | 36,421 |
| 2022-11-15 | 4.155 | 4.270 | 4.150 | 4.150 | 3.806 | 17,562 |
| 2022-11-14 | 4.230 | 4.280 | 4.090 | 4.250 | 3.897 | 15,323 |
| 2022-11-11 | 4.180 | 4.275 | 4.135 | 4.150 | 3.806 | 80,856 |
| 2022-11-10 | 4.005 | 4.140 | 4.000 | 4.140 | 3.797 | 13,268 |
| 2022-11-09 | 4.100 | 4.140 | 4.000 | 4.005 | 3.673 | 31,451 |
| 2022-11-08 | 3.810 | 4.070 | 3.810 | 4.070 | 3.732 | 47,386 |
| 2022-11-07 | 3.810 | 3.900 | 3.810 | 3.850 | 3.531 | 3,056 |
| 2022-11-04 | 3.825 | 3.925 | 3.800 | 3.920 | 3.595 | 10,856 |
| 2022-11-03 | 3.800 | 3.935 | 3.800 | 3.830 | 3.512 | 26,410 |
| 2022-11-02 | 3.870 | 3.950 | 3.845 | 3.925 | 3.599 | 16,591 |
| 2022-11-01 | 3.695 | 4.010 | 3.695 | 3.970 | 3.641 | 37,867 |
| 2022-10-31 | 3.750 | 3.750 | 3.675 | 3.750 | 3.439 | 5,384 |
| 2022-10-28 | 3.530 | 3.770 | 3.530 | 3.745 | 3.434 | 30,139 |
| 2022-10-27 | 3.480 | 3.600 | 3.450 | 3.600 | 3.301 | 10,057 |
| 2022-10-26 | 3.410 | 3.520 | 3.370 | 3.450 | 3.164 | 14,479 |
| 2022-10-25 | 3.390 | 3.460 | 3.360 | 3.415 | 3.132 | 8,116 |
| 2022-10-24 | 3.380 | 3.430 | 3.360 | 3.390 | 3.109 | 7,332 |
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.