Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	3.980	4.040	3.900	4.015	3.682	13,749
2022-07-29	4.020	4.150	3.955	4.090	3.751	17,740
2022-07-28	4.120	4.145	4.025	4.060	3.723	7,735
2022-07-27	3.875	4.140	3.875	4.100	3.760	37,508
2022-07-26	3.880	3.915	3.880	3.880	3.558	1,378
2022-07-25	3.930	3.930	3.870	3.900	3.576	2,196
2022-07-22	3.870	3.915	3.870	3.890	3.567	4,773
2022-07-21	3.875	3.930	3.870	3.900	3.576	5,656
2022-07-20	3.920	3.950	3.880	3.880	3.558	7,023
2022-07-19	3.870	3.930	3.850	3.890	3.567	48,282
2022-07-18	3.905	3.950	3.905	3.915	3.590	9,491
2022-07-15	3.970	3.980	3.870	3.920	3.595	39,116
2022-07-14	4.030	4.030	3.960	3.980	3.650	11,093
2022-07-13	4.020	4.030	3.970	4.020	3.687	4,337
2022-07-12	4.060	4.080	3.985	4.000	3.668	13,793
2022-07-11	4.040	4.140	4.040	4.115	3.774	4,368
2022-07-08	4.070	4.120	4.060	4.120	3.778	3,898
2022-07-07	3.940	4.070	3.940	4.065	3.728	9,907
2022-07-06	3.990	4.040	3.950	4.005	3.673	15,626
2022-07-05	4.050	4.050	4.010	4.010	3.677	4,251
2022-07-04	4.100	4.100	4.025	4.040	3.705	7,729
2022-07-01	4.020	4.140	4.020	4.050	3.714	15,581
2022-06-30	4.090	4.090	3.910	3.980	3.650	35,625
2022-06-29	4.055	4.100	4.020	4.020	3.687	12,730
2022-06-28	4.070	4.130	4.050	4.105	3.764	9,319
2022-06-27	4.125	4.135	4.030	4.055	3.719	13,336
2022-06-24	4.075	4.195	4.060	4.085	3.746	15,113
2022-06-23	4.150	4.150	4.065	4.140	3.797	1,623
2022-06-22	4.100	4.140	4.015	4.135	3.792	20,824
2022-06-21	4.140	4.140	4.100	4.100	3.760	5,816
2022-06-20	4.060	4.140	4.015	4.110	3.769	9,377
2022-06-17	4.090	4.175	4.065	4.100	3.760	10,285
2022-06-16	4.100	4.185	4.000	4.175	3.829	52,223
2022-06-15	4.135	4.190	4.085	4.095	3.755	15,608
2022-06-14	4.020	4.150	4.020	4.130	3.787	14,422
2022-06-13	4.200	4.240	4.015	4.015	3.682	41,239
2022-06-10	4.320	4.320	4.200	4.250	3.897	34,548
2022-06-09	4.270	4.440	4.265	4.370	4.007	14,808
2022-06-08	4.390	4.470	4.290	4.370	4.007	19,192
2022-06-07	4.365	4.490	4.365	4.385	4.021	7,794
2022-06-06	4.410	4.480	4.350	4.475	4.104	13,686
2022-06-03	4.435	4.480	4.360	4.365	4.003	15,988
2022-06-02	4.350	4.435	4.350	4.430	4.062	18,488
2022-06-01	4.135	4.350	4.135	4.350	3.989	36,092
2022-05-31	4.240	4.295	4.190	4.200	3.852	13,428
2022-05-30	4.100	4.240	4.100	4.240	3.888	39,623
2022-05-27	4.160	4.160	4.110	4.120	3.778	12,008
2022-05-26	4.155	4.170	4.100	4.110	3.769	18,806
2022-05-25	4.160	4.175	4.110	4.110	3.769	2,780
2022-05-24	4.095	4.160	4.095	4.100	3.760	5,222
2022-05-23	4.140	4.160	4.140	4.140	3.797	1,665
2022-05-20	4.090	4.175	4.085	4.110	3.769	8,929
2022-05-19	4.040	4.175	4.020	4.150	3.806	18,006
2022-05-18	4.120	4.135	4.050	4.050	3.714	5,879
2022-05-17	4.120	4.120	4.025	4.100	3.760	14,036
2022-05-16	4.120	4.150	4.010	4.020	3.687	28,128
2022-05-13	3.995	4.155	3.960	4.045	3.709	39,374
2022-05-12	4.030	4.030	3.850	3.930	3.512	27,290
2022-05-11	4.070	4.070	3.970	4.020	3.593	16,208
2022-05-10	4.010	4.030	4.010	4.020	3.593	2,443

← NewerPage 19 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.