Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	8.000	8.200	8.000	8.130	8.130	43,995
2026-07-23	8.160	8.180	8.000	8.010	8.010	39,430
2026-07-22	8.190	8.280	8.150	8.180	8.180	29,478
2026-07-21	8.080	8.220	8.060	8.180	8.180	41,624
2026-07-20	8.170	8.280	8.090	8.090	8.090	74,393
2026-07-17	8.290	8.290	8.100	8.170	8.170	38,185
2026-07-16	8.470	8.470	8.140	8.230	8.230	51,395
2026-07-15	8.230	8.390	8.110	8.370	8.370	41,049
2026-07-14	8.230	8.260	8.100	8.170	8.170	45,325
2026-07-13	8.320	8.340	8.220	8.240	8.240	38,100
2026-07-10	8.550	8.560	8.380	8.390	8.390	31,003
2026-07-09	8.430	8.590	8.360	8.480	8.480	43,077
2026-07-08	8.610	8.640	8.330	8.350	8.350	75,126
2026-07-07	8.760	8.830	8.560	8.590	8.590	46,199
2026-07-06	9.000	9.000	8.780	8.780	8.780	33,441
2026-07-03	8.820	9.020	8.800	8.930	8.930	58,517
2026-07-02	8.820	8.940	8.750	8.830	8.830	28,887
2026-07-01	8.820	8.910	8.770	8.780	8.780	48,436
2026-06-30	8.910	9.050	8.800	8.930	8.930	43,661
2026-06-29	8.700	8.870	8.630	8.820	8.820	67,973
2026-06-26	8.810	8.900	8.730	8.790	8.790	50,924
2026-06-25	8.960	9.030	8.800	8.830	8.830	57,209
2026-06-24	9.020	9.070	8.960	8.990	8.990	57,665
2026-06-23	9.140	9.180	8.960	9.100	9.100	109,318
2026-06-22	9.020	9.210	8.980	9.170	9.170	98,426
2026-06-19	8.980	9.080	8.920	9.000	9.000	82,550
2026-06-18	8.740	8.980	8.730	8.970	8.970	144,268
2026-06-17	8.580	8.790	8.560	8.730	8.730	109,395
2026-06-16	8.430	8.560	8.340	8.530	8.530	148,491
2026-06-15	8.280	8.480	8.260	8.350	8.350	87,177
2026-06-12	8.080	8.300	8.050	8.120	8.120	73,903
2026-06-11	7.840	8.120	7.800	8.050	8.050	74,281
2026-06-10	7.750	7.860	7.670	7.800	7.800	55,490
2026-06-09	7.760	7.960	7.740	7.770	7.770	51,534
2026-06-08	7.920	7.920	7.730	7.790	7.790	69,394
2026-06-05	7.840	8.170	7.830	7.950	7.950	149,141
2026-06-04	7.750	7.820	7.710	7.800	7.800	37,394
2026-06-03	7.730	7.870	7.650	7.720	7.720	70,007
2026-06-02	7.760	7.820	7.710	7.810	7.810	55,757
2026-06-01	7.980	8.200	7.720	7.720	7.720	105,814
2026-05-29	7.910	8.050	7.830	7.920	7.920	99,744
2026-05-28	7.900	7.920	7.800	7.870	7.870	149,644
2026-05-27	7.890	7.890	7.760	7.870	7.870	62,012
2026-05-26	7.650	7.860	7.600	7.860	7.860	104,650
2026-05-25	7.720	7.770	7.540	7.670	7.670	116,356
2026-05-22	7.980	8.160	7.640	7.680	7.680	259,975
2026-05-21	7.920	7.920	7.760	7.910	7.910	55,032
2026-05-20	7.720	7.930	7.700	7.930	7.930	52,449
2026-05-19	7.930	7.970	7.680	7.790	7.790	141,582
2026-05-18	8.160	8.210	8.040	8.150	8.004	40,988
2026-05-15	8.440	8.440	8.090	8.190	8.044	51,028
2026-05-14	8.290	8.320	8.230	8.260	8.112	16,730
2026-05-13	8.320	8.400	8.180	8.260	8.112	41,758
2026-05-12	8.310	8.440	8.240	8.300	8.152	61,332
2026-05-11	8.410	8.490	8.270	8.390	8.240	49,609
2026-05-08	8.520	8.550	8.360	8.360	8.210	46,350
2026-05-07	8.580	8.600	8.500	8.530	8.377	39,720
2026-05-06	8.390	8.640	8.320	8.450	8.299	91,977
2026-05-05	8.110	8.320	8.110	8.270	8.122	44,361
2026-05-04	8.450	8.450	8.060	8.110	7.965	50,462

← NewerPage 2 of 3 · 129 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.