Grupo Empresarial San Jose SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	6.800	7.300	6.720	7.210	7.081	293,318
2025-08-14	6.700	6.790	6.660	6.750	6.629	63,612
2025-08-13	6.540	6.740	6.540	6.700	6.580	73,820
2025-08-12	6.640	6.670	6.500	6.600	6.482	74,310
2025-08-11	6.370	6.670	6.370	6.640	6.521	144,859
2025-08-08	6.280	6.310	6.210	6.300	6.187	40,238
2025-08-07	6.130	6.270	6.120	6.260	6.148	61,494
2025-08-06	6.100	6.130	6.060	6.060	5.952	25,383
2025-08-05	6.110	6.160	6.050	6.060	5.952	37,249
2025-08-04	6.250	6.250	6.100	6.150	6.040	38,570
2025-08-01	6.120	6.250	6.050	6.200	6.089	37,333
2025-07-31	6.130	6.280	6.080	6.120	6.011	58,504
2025-07-30	6.110	6.190	6.060	6.130	6.020	44,197
2025-07-29	6.140	6.230	6.140	6.140	6.030	16,598
2025-07-28	6.290	6.320	6.140	6.150	6.040	129,615
2025-07-25	6.270	6.300	6.150	6.240	6.128	31,792
2025-07-24	6.340	6.380	6.240	6.240	6.128	30,978
2025-07-23	6.360	6.450	6.310	6.350	6.236	47,355
2025-07-22	6.400	6.420	6.300	6.360	6.246	30,973
2025-07-21	6.370	6.390	6.270	6.350	6.236	42,450
2025-07-18	6.460	6.470	6.260	6.320	6.207	41,197
2025-07-17	6.270	6.450	6.250	6.450	6.335	78,718
2025-07-16	6.200	6.390	6.160	6.260	6.148	63,882
2025-07-15	6.020	6.200	6.020	6.140	6.030	84,791
2025-07-14	5.990	6.090	5.970	6.070	5.961	35,741
2025-07-11	6.020	6.060	6.000	6.020	5.912	22,507
2025-07-10	6.080	6.090	5.960	6.020	5.912	63,518
2025-07-09	6.030	6.120	6.010	6.040	5.932	35,869
2025-07-08	6.060	6.150	5.980	6.080	5.971	46,397
2025-07-07	6.100	6.100	5.980	6.040	5.932	35,058
2025-07-04	6.060	6.100	6.020	6.060	5.952	19,957
2025-07-03	6.170	6.170	6.020	6.060	5.952	30,463
2025-07-02	6.100	6.230	5.950	6.130	6.020	66,283
2025-07-01	6.040	6.120	6.040	6.050	5.942	26,525
2025-06-30	6.230	6.230	6.080	6.090	5.981	19,937
2025-06-27	6.190	6.190	6.070	6.130	6.020	12,533
2025-06-26	6.050	6.210	6.050	6.140	6.030	61,688
2025-06-25	6.180	6.230	6.070	6.080	5.971	28,758
2025-06-24	6.070	6.250	6.070	6.180	6.069	91,995
2025-06-23	6.050	6.110	5.950	6.040	5.932	95,853
2025-06-20	6.120	6.220	6.090	6.140	6.030	43,910
2025-06-19	6.300	6.300	6.080	6.110	6.001	72,167
2025-06-18	6.360	6.360	6.260	6.280	6.168	20,561
2025-06-17	6.330	6.350	6.290	6.330	6.217	33,096
2025-06-16	6.290	6.400	6.290	6.330	6.217	23,278
2025-06-13	6.350	6.390	6.280	6.300	6.187	78,045
2025-06-12	6.420	6.510	6.360	6.480	6.364	65,848
2025-06-11	6.500	6.570	6.440	6.490	6.374	47,745
2025-06-10	6.600	6.600	6.460	6.510	6.394	80,849
2025-06-09	6.290	6.600	6.260	6.590	6.472	240,263
2025-06-06	6.300	6.370	6.270	6.270	6.158	25,595
2025-06-05	6.300	6.340	6.210	6.250	6.138	38,332
2025-06-04	6.430	6.450	6.280	6.290	6.178	57,919
2025-06-03	6.350	6.450	6.310	6.430	6.315	52,098
2025-06-02	6.230	6.440	6.120	6.320	6.207	162,201
2025-05-30	6.500	6.500	6.220	6.240	6.128	102,735
2025-05-29	6.630	6.630	6.480	6.480	6.364	64,879
2025-05-28	6.560	6.700	6.500	6.510	6.394	105,717
2025-05-27	6.400	6.560	6.380	6.520	6.403	214,101
2025-05-26	6.520	6.620	6.380	6.430	6.315	100,887

← NewerPage 6 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.