Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	4.005	4.100	4.000	4.005	3.579	19,719
2022-05-06	4.160	4.190	4.040	4.090	3.655	6,668
2022-05-05	4.165	4.170	4.060	4.090	3.655	11,216
2022-05-04	4.090	4.170	4.090	4.110	3.673	6,187
2022-05-03	4.150	4.175	4.120	4.170	3.727	12,538
2022-05-02	4.170	4.175	4.070	4.150	3.709	9,675
2022-04-29	4.175	4.175	4.000	4.070	3.637	28,256
2022-04-28	4.090	4.145	4.000	4.145	3.704	12,255
2022-04-27	4.090	4.135	4.090	4.090	3.655	11,903
2022-04-26	4.200	4.250	4.095	4.150	3.709	27,587
2022-04-25	4.160	4.200	4.105	4.200	3.754	18,789
2022-04-22	4.230	4.230	4.150	4.185	3.740	11,530
2022-04-21	4.180	4.250	4.180	4.200	3.754	17,966
2022-04-20	4.275	4.275	4.160	4.200	3.754	31,441
2022-04-19	4.295	4.315	4.200	4.250	3.798	13,014
2022-04-14	4.250	4.250	4.185	4.185	3.740	5,896
2022-04-13	4.285	4.285	4.165	4.200	3.754	10,125
2022-04-12	4.430	4.430	4.290	4.310	3.779	18,418
2022-04-11	4.240	4.415	4.240	4.395	3.854	16,402
2022-04-08	4.385	4.385	4.160	4.275	3.749	25,357
2022-04-07	4.380	4.385	4.310	4.320	3.788	10,480
2022-04-06	4.345	4.395	4.250	4.305	3.775	27,238
2022-04-05	4.430	4.450	4.250	4.315	3.784	47,056
2022-04-04	4.610	4.610	4.410	4.430	3.885	27,630
2022-04-01	4.585	4.585	4.440	4.545	3.986	31,940
2022-03-31	4.450	4.550	4.400	4.400	3.858	18,295
2022-03-30	4.650	4.650	4.440	4.530	3.972	45,033
2022-03-29	4.585	4.700	4.560	4.650	4.078	64,694
2022-03-28	4.260	4.550	4.240	4.500	3.946	143,467
2022-03-25	4.070	4.200	4.050	4.130	3.622	24,034
2022-03-24	4.080	4.130	4.015	4.130	3.622	23,200
2022-03-23	4.195	4.255	4.060	4.070	3.569	35,587
2022-03-22	4.260	4.270	4.155	4.200	3.683	16,851
2022-03-21	4.200	4.300	4.055	4.270	3.744	54,461
2022-03-18	4.280	4.300	4.065	4.230	3.709	45,943
2022-03-17	4.195	4.250	4.115	4.250	3.727	31,081
2022-03-16	4.070	4.190	4.010	4.190	3.674	41,854
2022-03-15	4.070	4.070	3.920	4.045	3.547	19,318
2022-03-14	4.025	4.130	3.990	4.015	3.521	49,641
2022-03-11	4.060	4.190	4.020	4.045	3.547	51,114
2022-03-10	4.100	4.190	4.045	4.085	3.582	8,399
2022-03-09	4.005	4.195	4.005	4.150	3.639	21,725
2022-03-08	4.055	4.105	3.955	4.000	3.508	9,484
2022-03-07	4.000	4.030	3.860	3.955	3.468	70,328
2022-03-04	4.160	4.280	3.940	4.145	3.635	34,763
2022-03-03	4.270	4.290	4.095	4.160	3.648	23,265
2022-03-02	4.200	4.280	4.140	4.270	3.744	31,272
2022-03-01	4.250	4.275	4.160	4.160	3.648	11,069
2022-02-28	4.265	4.360	4.190	4.225	3.705	25,322
2022-02-25	4.250	4.350	4.165	4.285	3.758	38,981
2022-02-24	4.130	4.325	4.130	4.295	3.766	98,582
2022-02-23	4.390	4.500	4.390	4.435	3.889	22,926
2022-02-22	4.320	4.420	4.150	4.385	3.845	42,503
2022-02-21	4.500	4.500	4.365	4.370	3.832	14,935
2022-02-18	4.425	4.460	4.360	4.405	3.863	15,845
2022-02-17	4.450	4.485	4.360	4.380	3.841	21,434
2022-02-16	4.510	4.620	4.460	4.460	3.911	30,255
2022-02-15	4.400	4.685	4.400	4.590	4.025	9,238
2022-02-14	4.560	4.560	4.350	4.420	3.876	55,568
2022-02-11	4.625	4.645	4.530	4.580	4.016	33,745

← NewerPage 20 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.