Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	7.140	7.210	6.960	7.000	6.875	63,204
2025-11-06	7.260	7.270	7.140	7.150	7.022	46,292
2025-11-05	6.940	7.340	6.910	7.240	7.111	118,703
2025-11-04	6.920	6.960	6.800	6.910	6.786	48,788
2025-11-03	7.010	7.080	6.970	6.980	6.855	27,451
2025-10-31	7.080	7.080	6.900	7.020	6.894	43,589
2025-10-30	6.960	7.070	6.920	7.000	6.875	57,156
2025-10-29	7.280	7.280	6.950	7.000	6.875	104,891
2025-10-28	7.300	7.320	7.220	7.260	7.130	29,165
2025-10-27	7.240	7.330	7.240	7.260	7.130	36,028
2025-10-24	7.210	7.320	7.160	7.300	7.169	58,793
2025-10-23	6.990	7.200	6.980	7.190	7.061	49,057
2025-10-22	7.090	7.190	7.010	7.030	6.904	127,209
2025-10-21	7.240	7.270	7.100	7.110	6.983	36,262
2025-10-20	7.060	7.220	7.010	7.170	7.042	75,111
2025-10-17	7.080	7.120	6.920	7.010	6.885	72,712
2025-10-16	7.280	7.280	7.050	7.170	7.042	43,175
2025-10-15	7.280	7.380	7.150	7.220	7.091	88,609
2025-10-14	7.110	7.350	7.030	7.350	7.219	161,605
2025-10-13	6.940	7.150	6.940	7.120	6.993	86,804
2025-10-10	6.920	7.070	6.860	6.990	6.865	117,634
2025-10-09	6.900	6.980	6.840	6.880	6.757	80,316
2025-10-08	7.080	7.100	6.860	6.900	6.777	257,613
2025-10-07	6.800	7.060	6.720	7.050	6.924	218,172
2025-10-06	6.790	6.800	6.650	6.800	6.678	27,440
2025-10-03	6.640	6.870	6.640	6.760	6.639	71,974
2025-10-02	6.630	6.680	6.580	6.640	6.521	20,748
2025-10-01	6.620	6.690	6.480	6.660	6.541	55,679
2025-09-30	6.510	6.690	6.510	6.650	6.531	58,406
2025-09-29	6.620	6.630	6.510	6.560	6.443	33,272
2025-09-26	6.700	6.700	6.500	6.590	6.472	25,114
2025-09-25	6.540	6.620	6.500	6.590	6.472	27,805
2025-09-24	6.570	6.650	6.520	6.640	6.521	20,456
2025-09-23	6.680	6.720	6.560	6.570	6.453	50,075
2025-09-22	6.720	6.720	6.660	6.670	6.551	18,373
2025-09-19	6.770	6.770	6.660	6.710	6.590	11,676
2025-09-18	6.790	6.800	6.650	6.650	6.531	23,667
2025-09-17	6.780	6.790	6.660	6.730	6.610	18,167
2025-09-16	6.920	6.920	6.700	6.730	6.610	39,284
2025-09-15	6.890	6.930	6.840	6.910	6.786	51,831
2025-09-12	6.850	6.940	6.820	6.830	6.708	32,318
2025-09-11	6.740	6.880	6.730	6.790	6.669	26,419
2025-09-10	6.750	6.780	6.690	6.740	6.619	25,855
2025-09-09	6.750	6.750	6.620	6.730	6.610	33,806
2025-09-08	6.650	6.740	6.650	6.680	6.561	23,745
2025-09-05	6.720	6.740	6.590	6.640	6.521	29,731
2025-09-04	6.570	6.640	6.530	6.630	6.511	28,161
2025-09-03	6.610	6.620	6.510	6.540	6.423	53,033
2025-09-02	6.810	6.810	6.580	6.590	6.472	71,769
2025-09-01	6.880	6.880	6.740	6.820	6.698	22,948
2025-08-29	6.990	6.990	6.750	6.750	6.629	52,462
2025-08-28	6.860	7.000	6.750	6.990	6.865	55,745
2025-08-27	6.950	6.950	6.680	6.770	6.649	58,150
2025-08-26	6.880	6.920	6.820	6.850	6.728	52,002
2025-08-25	7.010	7.060	6.860	6.950	6.826	73,055
2025-08-22	7.050	7.140	7.030	7.060	6.934	32,986
2025-08-21	7.060	7.190	7.040	7.110	6.983	43,779
2025-08-20	7.110	7.190	7.050	7.080	6.953	58,576
2025-08-19	7.230	7.350	7.160	7.180	7.052	84,431
2025-08-18	7.150	7.260	7.000	7.260	7.130	105,641

← NewerPage 5 of 22 · 1,282 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.