Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.590 | 8.700 | 8.420 | 8.450 | 8.299 | 96,001 |
| 2026-02-03 | 8.360 | 8.590 | 8.290 | 8.590 | 8.436 | 103,557 |
| 2026-02-02 | 8.280 | 8.430 | 8.090 | 8.280 | 8.132 | 129,411 |
| 2026-01-30 | 8.150 | 8.300 | 8.110 | 8.290 | 8.142 | 78,812 |
| 2026-01-29 | 8.270 | 8.270 | 8.000 | 8.080 | 7.936 | 39,169 |
| 2026-01-28 | 8.250 | 8.290 | 8.150 | 8.190 | 8.044 | 38,497 |
| 2026-01-27 | 8.180 | 8.260 | 8.140 | 8.240 | 8.093 | 95,210 |
| 2026-01-26 | 8.180 | 8.180 | 8.020 | 8.110 | 7.965 | 29,700 |
| 2026-01-23 | 8.000 | 8.190 | 7.970 | 8.180 | 8.034 | 80,225 |
| 2026-01-22 | 7.940 | 8.020 | 7.900 | 8.000 | 7.857 | 169,177 |
| 2026-01-21 | 7.800 | 7.940 | 7.720 | 7.820 | 7.680 | 35,560 |
| 2026-01-20 | 7.900 | 7.920 | 7.760 | 7.860 | 7.719 | 54,921 |
| 2026-01-19 | 7.950 | 7.980 | 7.870 | 7.960 | 7.818 | 37,762 |
| 2026-01-16 | 8.000 | 8.000 | 7.940 | 8.000 | 7.857 | 103,328 |
| 2026-01-15 | 7.830 | 8.000 | 7.810 | 7.940 | 7.798 | 129,477 |
| 2026-01-14 | 7.840 | 7.940 | 7.800 | 7.880 | 7.739 | 47,739 |
| 2026-01-13 | 7.790 | 7.900 | 7.700 | 7.800 | 7.661 | 19,195 |
| 2026-01-12 | 7.900 | 7.900 | 7.580 | 7.830 | 7.690 | 52,548 |
| 2026-01-09 | 7.800 | 7.900 | 7.780 | 7.850 | 7.710 | 17,943 |
| 2026-01-08 | 7.860 | 7.960 | 7.610 | 7.790 | 7.651 | 39,524 |
| 2026-01-07 | 7.880 | 7.960 | 7.690 | 7.930 | 7.788 | 36,631 |
| 2026-01-06 | 7.860 | 7.880 | 7.760 | 7.850 | 7.710 | 24,340 |
| 2026-01-05 | 7.700 | 7.850 | 7.560 | 7.850 | 7.710 | 54,193 |
| 2026-01-02 | 7.630 | 7.680 | 7.500 | 7.680 | 7.543 | 42,958 |
| 2025-12-31 | 7.510 | 7.550 | 7.430 | 7.520 | 7.386 | 36,418 |
| 2025-12-30 | 7.450 | 7.600 | 7.410 | 7.580 | 7.444 | 61,476 |
| 2025-12-29 | 7.570 | 7.700 | 7.400 | 7.480 | 7.346 | 31,526 |
| 2025-12-24 | 7.730 | 7.730 | 7.590 | 7.630 | 7.494 | 4,183 |
| 2025-12-23 | 7.740 | 7.820 | 7.660 | 7.700 | 7.562 | 30,337 |
| 2025-12-22 | 7.650 | 7.730 | 7.600 | 7.730 | 7.592 | 55,197 |
| 2025-12-19 | 7.620 | 7.650 | 7.520 | 7.650 | 7.513 | 24,563 |
| 2025-12-18 | 7.420 | 7.550 | 7.420 | 7.550 | 7.415 | 21,197 |
| 2025-12-17 | 7.500 | 7.560 | 7.440 | 7.460 | 7.327 | 13,014 |
| 2025-12-16 | 7.680 | 7.700 | 7.440 | 7.520 | 7.386 | 48,426 |
| 2025-12-15 | 7.670 | 7.700 | 7.550 | 7.690 | 7.552 | 28,106 |
| 2025-12-12 | 7.450 | 7.630 | 7.440 | 7.600 | 7.464 | 54,299 |
| 2025-12-11 | 7.400 | 7.490 | 7.300 | 7.410 | 7.277 | 126,264 |
| 2025-12-10 | 7.580 | 7.580 | 7.340 | 7.400 | 7.268 | 37,757 |
| 2025-12-09 | 7.580 | 7.590 | 7.450 | 7.480 | 7.346 | 29,580 |
| 2025-12-08 | 7.670 | 7.670 | 7.520 | 7.560 | 7.425 | 10,352 |
| 2025-12-05 | 7.790 | 7.790 | 7.600 | 7.600 | 7.464 | 18,941 |
| 2025-12-04 | 7.670 | 7.750 | 7.600 | 7.680 | 7.543 | 47,649 |
| 2025-12-03 | 7.830 | 7.830 | 7.670 | 7.720 | 7.582 | 46,550 |
| 2025-12-02 | 7.620 | 7.830 | 7.620 | 7.760 | 7.621 | 92,745 |
| 2025-12-01 | 7.750 | 7.750 | 7.440 | 7.540 | 7.405 | 42,330 |
| 2025-11-28 | 7.660 | 7.720 | 7.600 | 7.680 | 7.543 | 28,651 |
| 2025-11-27 | 7.650 | 7.750 | 7.550 | 7.720 | 7.582 | 73,799 |
| 2025-11-26 | 7.400 | 7.650 | 7.400 | 7.640 | 7.503 | 95,189 |
| 2025-11-25 | 7.260 | 7.560 | 7.160 | 7.390 | 7.258 | 188,665 |
| 2025-11-24 | 7.160 | 7.240 | 7.060 | 7.230 | 7.101 | 43,754 |
| 2025-11-21 | 6.840 | 7.370 | 6.810 | 7.240 | 7.111 | 156,721 |
| 2025-11-20 | 7.080 | 7.080 | 6.940 | 6.940 | 6.816 | 33,842 |
| 2025-11-19 | 6.880 | 7.000 | 6.830 | 6.980 | 6.855 | 82,489 |
| 2025-11-18 | 7.100 | 7.130 | 6.860 | 6.980 | 6.855 | 47,278 |
| 2025-11-17 | 7.210 | 7.240 | 7.020 | 7.210 | 7.081 | 31,959 |
| 2025-11-14 | 7.200 | 7.210 | 7.010 | 7.160 | 7.032 | 38,887 |
| 2025-11-13 | 7.200 | 7.340 | 7.190 | 7.230 | 7.101 | 62,754 |
| 2025-11-12 | 7.190 | 7.270 | 7.150 | 7.200 | 7.071 | 36,354 |
| 2025-11-11 | 7.160 | 7.170 | 7.090 | 7.140 | 7.012 | 21,860 |
| 2025-11-10 | 7.030 | 7.190 | 7.030 | 7.150 | 7.022 | 35,248 |
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.