Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.450 | 8.450 | 8.060 | 8.110 | 7.965 | 50,462 |
| 2026-04-30 | 8.240 | 8.390 | 8.230 | 8.330 | 8.181 | 30,132 |
| 2026-04-29 | 8.500 | 8.500 | 8.180 | 8.230 | 8.083 | 31,244 |
| 2026-04-28 | 8.360 | 8.420 | 8.200 | 8.320 | 8.171 | 67,947 |
| 2026-04-27 | 8.430 | 8.520 | 8.380 | 8.440 | 8.289 | 29,227 |
| 2026-04-24 | 8.510 | 8.630 | 8.430 | 8.450 | 8.299 | 49,166 |
| 2026-04-23 | 8.570 | 8.670 | 8.450 | 8.610 | 8.456 | 42,695 |
| 2026-04-22 | 8.650 | 8.670 | 8.450 | 8.530 | 8.377 | 47,629 |
| 2026-04-21 | 8.510 | 8.700 | 8.500 | 8.550 | 8.397 | 53,604 |
| 2026-04-20 | 8.630 | 8.630 | 8.430 | 8.480 | 8.328 | 64,861 |
| 2026-04-17 | 8.650 | 8.790 | 8.450 | 8.710 | 8.554 | 162,572 |
| 2026-04-16 | 8.550 | 8.690 | 8.540 | 8.590 | 8.436 | 40,205 |
| 2026-04-15 | 8.700 | 8.700 | 8.470 | 8.550 | 8.397 | 59,714 |
| 2026-04-14 | 8.640 | 8.690 | 8.500 | 8.680 | 8.525 | 50,642 |
| 2026-04-13 | 8.540 | 8.540 | 8.290 | 8.460 | 8.309 | 71,317 |
| 2026-04-10 | 8.580 | 8.720 | 8.450 | 8.520 | 8.368 | 56,826 |
| 2026-04-09 | 8.530 | 8.600 | 8.500 | 8.580 | 8.427 | 35,325 |
| 2026-04-08 | 8.680 | 8.730 | 8.500 | 8.600 | 8.446 | 101,342 |
| 2026-04-07 | 8.190 | 8.430 | 7.910 | 8.110 | 7.965 | 107,356 |
| 2026-04-02 | 8.090 | 8.170 | 7.910 | 8.070 | 7.926 | 94,300 |
| 2026-04-01 | 8.100 | 8.240 | 8.100 | 8.240 | 8.093 | 54,752 |
| 2026-03-31 | 7.850 | 8.010 | 7.790 | 7.900 | 7.759 | 46,252 |
| 2026-03-30 | 7.760 | 7.870 | 7.680 | 7.820 | 7.680 | 60,321 |
| 2026-03-27 | 7.900 | 7.980 | 7.750 | 7.770 | 7.631 | 41,010 |
| 2026-03-26 | 8.100 | 8.200 | 7.950 | 7.970 | 7.827 | 70,391 |
| 2026-03-25 | 8.130 | 8.230 | 8.080 | 8.200 | 8.053 | 67,467 |
| 2026-03-24 | 7.900 | 8.070 | 7.770 | 8.040 | 7.896 | 68,672 |
| 2026-03-23 | 7.510 | 7.990 | 7.350 | 7.810 | 7.670 | 200,841 |
| 2026-03-20 | 8.100 | 8.130 | 7.730 | 7.750 | 7.611 | 67,642 |
| 2026-03-19 | 8.170 | 8.180 | 7.980 | 8.010 | 7.867 | 54,451 |
| 2026-03-18 | 8.260 | 8.490 | 8.230 | 8.240 | 8.093 | 50,054 |
| 2026-03-17 | 8.070 | 8.250 | 7.990 | 8.210 | 8.063 | 44,564 |
| 2026-03-16 | 8.080 | 8.150 | 7.950 | 8.080 | 7.936 | 75,932 |
| 2026-03-13 | 8.400 | 8.400 | 8.070 | 8.070 | 7.926 | 111,587 |
| 2026-03-12 | 8.600 | 8.600 | 8.200 | 8.310 | 8.161 | 82,922 |
| 2026-03-11 | 8.550 | 8.630 | 8.340 | 8.500 | 8.348 | 47,068 |
| 2026-03-10 | 8.490 | 8.590 | 8.380 | 8.570 | 8.417 | 97,235 |
| 2026-03-09 | 8.000 | 8.340 | 7.870 | 8.320 | 8.171 | 243,770 |
| 2026-03-06 | 8.400 | 8.520 | 8.160 | 8.320 | 8.171 | 202,689 |
| 2026-03-05 | 8.710 | 8.770 | 8.400 | 8.490 | 8.338 | 140,198 |
| 2026-03-04 | 8.570 | 8.710 | 8.310 | 8.670 | 8.515 | 353,970 |
| 2026-03-03 | 9.270 | 9.270 | 8.600 | 8.750 | 8.594 | 323,121 |
| 2026-03-02 | 8.920 | 9.280 | 8.860 | 9.270 | 9.104 | 206,477 |
| 2026-02-27 | 9.290 | 9.550 | 9.210 | 9.310 | 9.143 | 223,771 |
| 2026-02-26 | 9.150 | 9.220 | 9.040 | 9.150 | 8.986 | 51,318 |
| 2026-02-25 | 9.180 | 9.240 | 9.060 | 9.190 | 9.026 | 46,404 |
| 2026-02-24 | 9.060 | 9.150 | 8.930 | 9.090 | 8.927 | 68,000 |
| 2026-02-23 | 9.290 | 9.290 | 9.000 | 9.070 | 8.908 | 51,431 |
| 2026-02-20 | 9.270 | 9.340 | 9.150 | 9.210 | 9.045 | 38,573 |
| 2026-02-19 | 9.240 | 9.260 | 9.050 | 9.260 | 9.094 | 115,039 |
| 2026-02-18 | 8.920 | 9.240 | 8.900 | 9.220 | 9.055 | 243,073 |
| 2026-02-17 | 8.930 | 8.930 | 8.720 | 8.920 | 8.760 | 45,904 |
| 2026-02-16 | 8.930 | 8.990 | 8.780 | 8.890 | 8.731 | 26,014 |
| 2026-02-13 | 8.820 | 9.000 | 8.730 | 8.890 | 8.731 | 90,490 |
| 2026-02-12 | 8.970 | 9.000 | 8.820 | 8.890 | 8.731 | 148,641 |
| 2026-02-11 | 8.840 | 9.000 | 8.810 | 8.960 | 8.800 | 121,380 |
| 2026-02-10 | 8.810 | 8.900 | 8.720 | 8.840 | 8.682 | 42,272 |
| 2026-02-09 | 8.620 | 8.840 | 8.510 | 8.840 | 8.682 | 121,507 |
| 2026-02-06 | 8.470 | 8.590 | 8.470 | 8.520 | 8.368 | 36,116 |
| 2026-02-05 | 8.510 | 8.580 | 8.360 | 8.500 | 8.348 | 83,629 |
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.