Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.380 | 3.430 | 3.360 | 3.390 | 3.109 | 7,332 |
| 2022-10-21 | 3.325 | 3.390 | 3.325 | 3.390 | 3.109 | 4,762 |
| 2022-10-20 | 3.345 | 3.420 | 3.315 | 3.325 | 3.049 | 8,817 |
| 2022-10-19 | 3.400 | 3.400 | 3.280 | 3.330 | 3.054 | 20,178 |
| 2022-10-18 | 3.320 | 3.355 | 3.290 | 3.355 | 3.077 | 17,171 |
| 2022-10-17 | 3.245 | 3.315 | 3.230 | 3.280 | 3.008 | 8,508 |
| 2022-10-14 | 3.310 | 3.310 | 3.255 | 3.270 | 2.999 | 15,035 |
| 2022-10-13 | 3.260 | 3.320 | 3.230 | 3.235 | 2.967 | 7,624 |
| 2022-10-12 | 3.300 | 3.335 | 3.250 | 3.325 | 3.049 | 15,315 |
| 2022-10-11 | 3.370 | 3.375 | 3.300 | 3.300 | 3.026 | 18,928 |
| 2022-10-10 | 3.405 | 3.405 | 3.330 | 3.370 | 3.090 | 16,480 |
| 2022-10-07 | 3.405 | 3.475 | 3.400 | 3.400 | 3.118 | 2,363 |
| 2022-10-06 | 3.390 | 3.465 | 3.390 | 3.460 | 3.173 | 5,338 |
| 2022-10-05 | 3.380 | 3.440 | 3.380 | 3.440 | 3.155 | 9,217 |
| 2022-10-04 | 3.410 | 3.530 | 3.355 | 3.385 | 3.104 | 38,542 |
| 2022-10-03 | 3.400 | 3.530 | 3.320 | 3.375 | 3.095 | 23,226 |
| 2022-09-30 | 3.455 | 3.460 | 3.455 | 3.460 | 3.173 | 6,013 |
| 2022-09-29 | 3.380 | 3.460 | 3.360 | 3.360 | 3.081 | 18,332 |
| 2022-09-28 | 3.490 | 3.490 | 3.330 | 3.375 | 3.095 | 81,338 |
| 2022-09-27 | 3.490 | 3.600 | 3.490 | 3.550 | 3.256 | 11,918 |
| 2022-09-26 | 3.580 | 3.580 | 3.365 | 3.490 | 3.200 | 27,991 |
| 2022-09-23 | 3.600 | 3.600 | 3.410 | 3.520 | 3.228 | 126,972 |
| 2022-09-22 | 3.710 | 3.780 | 3.610 | 3.670 | 3.366 | 25,598 |
| 2022-09-21 | 3.760 | 3.870 | 3.750 | 3.760 | 3.448 | 6,633 |
| 2022-09-20 | 3.730 | 3.850 | 3.720 | 3.765 | 3.453 | 5,502 |
| 2022-09-19 | 3.800 | 3.885 | 3.720 | 3.810 | 3.494 | 24,098 |
| 2022-09-16 | 3.870 | 3.965 | 3.750 | 3.750 | 3.439 | 32,946 |
| 2022-09-15 | 3.950 | 3.950 | 3.895 | 3.940 | 3.613 | 6,324 |
| 2022-09-14 | 3.950 | 3.950 | 3.900 | 3.900 | 3.576 | 522 |
| 2022-09-13 | 3.890 | 3.950 | 3.890 | 3.890 | 3.567 | 4,200 |
| 2022-09-12 | 3.870 | 3.980 | 3.870 | 3.980 | 3.650 | 7,555 |
| 2022-09-09 | 3.840 | 3.900 | 3.840 | 3.870 | 3.549 | 16,396 |
| 2022-09-08 | 3.895 | 3.895 | 3.810 | 3.840 | 3.521 | 2,166 |
| 2022-09-07 | 3.975 | 3.975 | 3.810 | 3.820 | 3.503 | 17,988 |
| 2022-09-06 | 3.890 | 3.975 | 3.890 | 3.890 | 3.567 | 1,208 |
| 2022-09-05 | 3.880 | 3.940 | 3.860 | 3.870 | 3.549 | 1,640 |
| 2022-09-02 | 3.945 | 3.945 | 3.860 | 3.870 | 3.549 | 10,230 |
| 2022-09-01 | 3.970 | 4.000 | 3.940 | 3.940 | 3.613 | 20,532 |
| 2022-08-31 | 3.980 | 3.980 | 3.970 | 3.975 | 3.645 | 3,071 |
| 2022-08-30 | 4.015 | 4.015 | 3.960 | 3.960 | 3.631 | 227 |
| 2022-08-29 | 3.960 | 4.020 | 3.960 | 3.960 | 3.631 | 5,021 |
| 2022-08-26 | 4.010 | 4.015 | 4.010 | 4.015 | 3.682 | 1,076 |
| 2022-08-25 | 4.060 | 4.060 | 3.920 | 3.990 | 3.659 | 6,089 |
| 2022-08-24 | 4.060 | 4.060 | 3.930 | 3.990 | 3.659 | 5,167 |
| 2022-08-23 | 3.940 | 4.060 | 3.910 | 4.050 | 3.714 | 4,723 |
| 2022-08-22 | 3.960 | 4.015 | 3.940 | 3.960 | 3.631 | 2,626 |
| 2022-08-19 | 4.015 | 4.015 | 3.960 | 3.960 | 3.631 | 2,225 |
| 2022-08-18 | 3.990 | 4.030 | 3.960 | 3.970 | 3.641 | 3,480 |
| 2022-08-17 | 3.965 | 4.045 | 3.965 | 3.990 | 3.659 | 11,316 |
| 2022-08-16 | 4.030 | 4.065 | 4.030 | 4.065 | 3.728 | 7,612 |
| 2022-08-15 | 4.030 | 4.030 | 4.000 | 4.000 | 3.668 | 598 |
| 2022-08-12 | 3.990 | 4.050 | 3.980 | 3.980 | 3.650 | 7,543 |
| 2022-08-11 | 3.995 | 4.010 | 3.980 | 4.010 | 3.677 | 9,294 |
| 2022-08-10 | 3.925 | 4.130 | 3.870 | 4.020 | 3.687 | 21,710 |
| 2022-08-09 | 3.950 | 4.000 | 3.950 | 3.950 | 3.622 | 8,084 |
| 2022-08-08 | 3.910 | 3.940 | 3.880 | 3.940 | 3.613 | 8,927 |
| 2022-08-05 | 3.890 | 3.910 | 3.850 | 3.890 | 3.567 | 13,108 |
| 2022-08-04 | 3.990 | 3.990 | 3.860 | 3.890 | 3.567 | 19,394 |
| 2022-08-03 | 3.880 | 3.950 | 3.880 | 3.910 | 3.586 | 34,292 |
| 2022-08-02 | 4.020 | 4.020 | 3.945 | 3.960 | 3.631 | 1,317 |
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.