Grupo Empresarial San Jose SA historical data

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

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

← NewerPage 3 of 22 · 1,280 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.