Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	4.610	4.750	4.580	4.610	4.043	47,087
2022-02-09	4.520	4.680	4.520	4.640	4.069	15,851
2022-02-08	4.650	4.660	4.525	4.530	3.972	27,008
2022-02-07	4.630	4.660	4.605	4.605	4.038	10,437
2022-02-04	4.715	4.750	4.560	4.660	4.086	47,891
2022-02-03	4.800	4.805	4.610	4.640	4.069	47,734
2022-02-02	4.765	4.820	4.710	4.775	4.187	16,752
2022-02-01	4.690	4.790	4.600	4.695	4.117	27,336
2022-01-31	4.835	4.835	4.650	4.750	4.165	29,000
2022-01-28	4.755	4.855	4.650	4.650	4.078	35,867
2022-01-27	4.770	4.820	4.650	4.805	4.214	29,579
2022-01-26	4.625	4.795	4.625	4.705	4.126	34,062
2022-01-25	4.680	4.700	4.530	4.615	4.047	21,808
2022-01-24	4.700	4.885	4.380	4.560	3.999	86,444
2022-01-21	4.940	4.940	4.600	4.805	4.214	107,600
2022-01-20	5.000	5.000	4.960	4.965	4.354	8,465
2022-01-19	4.900	5.000	4.900	4.995	4.380	27,220
2022-01-18	4.990	5.020	4.905	4.930	4.323	27,555
2022-01-17	5.030	5.040	4.940	4.995	4.380	25,004
2022-01-14	4.965	5.090	4.965	4.970	4.358	28,515
2022-01-13	5.030	5.060	4.900	4.980	4.367	69,972
2022-01-12	4.975	5.090	4.900	4.900	4.297	60,901
2022-01-11	4.900	4.945	4.775	4.935	4.328	48,166
2022-01-10	4.820	4.835	4.735	4.830	4.235	30,718
2022-01-07	4.970	4.975	4.720	4.725	4.143	59,194
2022-01-06	4.900	5.040	4.810	4.905	4.301	60,490
2022-01-05	5.100	5.180	4.985	4.985	4.371	46,347
2022-01-04	5.200	5.210	5.050	5.130	4.499	69,489
2022-01-03	4.825	5.180	4.825	5.170	4.534	88,234
2021-12-30	4.865	4.920	4.740	4.900	4.297	498,196
2021-12-29	4.955	4.975	4.680	4.830	4.235	61,301
2021-12-28	4.880	5.060	4.820	4.930	4.323	116,036
2021-12-27	4.700	4.985	4.690	4.885	4.284	189,435
2021-12-23	4.595	4.700	4.530	4.630	4.060	114,090
2021-12-22	4.370	4.590	4.370	4.530	3.972	65,635
2021-12-21	4.400	4.490	4.305	4.360	3.823	106,499
2021-12-20	4.260	4.460	4.145	4.435	3.889	115,541
2021-12-17	3.880	4.300	3.875	4.285	3.758	195,094
2021-12-16	3.895	3.945	3.890	3.890	3.411	27,054
2021-12-15	4.015	4.020	3.870	3.870	3.394	47,888
2021-12-14	4.015	4.015	3.930	3.980	3.490	30,959
2021-12-13	4.060	4.060	3.930	3.930	3.446	16,005
2021-12-10	4.065	4.120	4.005	4.005	3.512	29,725
2021-12-09	4.165	4.170	4.050	4.065	3.565	33,241
2021-12-08	4.185	4.200	4.080	4.090	3.587	45,635
2021-12-07	3.910	4.150	3.910	4.120	3.613	60,195
2021-12-06	4.040	4.050	3.875	3.970	3.481	44,150
2021-12-03	4.000	4.090	3.860	3.925	3.442	121,951
2021-12-02	4.340	4.490	3.940	3.955	3.468	265,461
2021-12-01	3.845	4.500	3.790	4.440	3.893	248,452
2021-11-30	3.620	3.800	3.575	3.795	3.328	568,250
2021-11-29	3.765	3.835	3.650	3.670	3.218	131,187
2021-11-26	3.890	4.080	3.720	3.720	3.262	165,307
2021-11-25	4.000	4.070	3.910	3.975	3.486	59,069
2021-11-24	3.860	4.100	3.860	4.005	3.512	93,071
2021-11-23	3.990	3.990	3.850	3.850	3.376	107,386
2021-11-22	4.040	4.145	3.950	3.980	3.490	73,309
2021-11-19	4.025	4.250	3.950	4.030	3.534	143,873
2021-11-18	4.020	4.075	3.975	4.055	3.556	63,408
2021-11-17	4.145	4.145	4.020	4.025	3.530	60,547

← NewerPage 21 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.