Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.920 | 6.920 | 6.260 | 6.500 | 6.384 | 378,515 |
| 2025-05-22 | 6.900 | 6.960 | 6.780 | 6.920 | 6.796 | 182,656 |
| 2025-05-21 | 6.970 | 7.030 | 6.890 | 6.990 | 6.865 | 90,572 |
| 2025-05-20 | 6.800 | 7.050 | 6.610 | 6.920 | 6.796 | 226,495 |
| 2025-05-19 | 6.930 | 7.040 | 6.830 | 6.980 | 6.712 | 275,075 |
| 2025-05-16 | 6.710 | 6.910 | 6.650 | 6.910 | 6.645 | 176,920 |
| 2025-05-15 | 6.580 | 6.720 | 6.440 | 6.700 | 6.443 | 170,541 |
| 2025-05-14 | 6.540 | 6.630 | 6.510 | 6.580 | 6.327 | 130,173 |
| 2025-05-13 | 6.650 | 6.650 | 6.490 | 6.550 | 6.299 | 131,267 |
| 2025-05-12 | 6.680 | 6.700 | 6.510 | 6.540 | 6.289 | 117,182 |
| 2025-05-09 | 6.600 | 6.720 | 6.500 | 6.580 | 6.327 | 98,653 |
| 2025-05-08 | 6.440 | 6.550 | 6.320 | 6.530 | 6.279 | 149,040 |
| 2025-05-07 | 6.240 | 6.440 | 6.240 | 6.440 | 6.193 | 170,862 |
| 2025-05-06 | 6.150 | 6.270 | 6.150 | 6.240 | 6.000 | 109,556 |
| 2025-05-05 | 5.900 | 6.190 | 5.880 | 6.130 | 5.895 | 211,613 |
| 2025-05-02 | 5.850 | 5.880 | 5.760 | 5.870 | 5.645 | 96,006 |
| 2025-04-30 | 5.790 | 5.800 | 5.720 | 5.780 | 5.558 | 67,135 |
| 2025-04-29 | 5.790 | 5.790 | 5.720 | 5.790 | 5.568 | 20,990 |
| 2025-04-28 | 5.750 | 5.800 | 5.670 | 5.720 | 5.500 | 71,008 |
| 2025-04-25 | 5.600 | 5.750 | 5.590 | 5.730 | 5.510 | 83,992 |
| 2025-04-24 | 5.540 | 5.640 | 5.540 | 5.600 | 5.385 | 133,812 |
| 2025-04-23 | 5.440 | 5.550 | 5.430 | 5.530 | 5.318 | 48,209 |
| 2025-04-22 | 5.480 | 5.480 | 5.350 | 5.400 | 5.193 | 63,361 |
| 2025-04-17 | 5.520 | 5.550 | 5.480 | 5.500 | 5.289 | 8,710 |
| 2025-04-16 | 5.530 | 5.550 | 5.430 | 5.540 | 5.327 | 13,618 |
| 2025-04-15 | 5.440 | 5.560 | 5.370 | 5.530 | 5.318 | 56,263 |
| 2025-04-14 | 5.230 | 5.480 | 5.230 | 5.440 | 5.231 | 76,813 |
| 2025-04-11 | 5.270 | 5.280 | 5.180 | 5.230 | 5.029 | 61,430 |
| 2025-04-10 | 5.260 | 5.450 | 5.150 | 5.210 | 5.010 | 81,863 |
| 2025-04-09 | 5.250 | 5.250 | 5.000 | 5.120 | 4.923 | 88,186 |
| 2025-04-08 | 5.330 | 5.340 | 5.170 | 5.270 | 5.068 | 62,625 |
| 2025-04-07 | 4.970 | 5.240 | 4.750 | 5.080 | 4.885 | 155,495 |
| 2025-04-04 | 5.480 | 5.480 | 5.140 | 5.240 | 5.039 | 109,151 |
| 2025-04-03 | 5.600 | 5.600 | 5.460 | 5.540 | 5.327 | 47,173 |
| 2025-04-02 | 5.680 | 5.680 | 5.500 | 5.600 | 5.385 | 30,768 |
| 2025-04-01 | 5.580 | 5.680 | 5.580 | 5.600 | 5.385 | 8,783 |
| 2025-03-31 | 5.680 | 5.680 | 5.540 | 5.600 | 5.385 | 25,696 |
| 2025-03-28 | 5.700 | 5.700 | 5.640 | 5.700 | 5.481 | 21,107 |
| 2025-03-27 | 5.640 | 5.740 | 5.620 | 5.720 | 5.500 | 11,821 |
| 2025-03-26 | 5.700 | 5.760 | 5.680 | 5.740 | 5.520 | 19,945 |
| 2025-03-25 | 5.580 | 5.720 | 5.560 | 5.720 | 5.500 | 124,433 |
| 2025-03-24 | 5.700 | 5.700 | 5.640 | 5.700 | 5.481 | 19,335 |
| 2025-03-21 | 5.600 | 5.700 | 5.580 | 5.700 | 5.481 | 51,302 |
| 2025-03-20 | 5.760 | 5.780 | 5.580 | 5.600 | 5.385 | 112,110 |
| 2025-03-19 | 5.700 | 5.780 | 5.660 | 5.760 | 5.539 | 37,720 |
| 2025-03-18 | 5.680 | 5.700 | 5.600 | 5.680 | 5.462 | 47,748 |
| 2025-03-17 | 5.500 | 5.600 | 5.460 | 5.580 | 5.366 | 30,280 |
| 2025-03-14 | 5.440 | 5.500 | 5.440 | 5.500 | 5.289 | 5,841 |
| 2025-03-13 | 5.480 | 5.500 | 5.420 | 5.500 | 5.289 | 8,964 |
| 2025-03-12 | 5.460 | 5.520 | 5.400 | 5.480 | 5.270 | 27,335 |
| 2025-03-11 | 5.520 | 5.580 | 5.340 | 5.440 | 5.231 | 93,144 |
| 2025-03-10 | 5.720 | 5.760 | 5.480 | 5.580 | 5.366 | 57,848 |
| 2025-03-07 | 5.660 | 5.740 | 5.540 | 5.700 | 5.481 | 58,966 |
| 2025-03-06 | 5.540 | 5.660 | 5.420 | 5.600 | 5.385 | 53,971 |
| 2025-03-05 | 5.480 | 5.560 | 5.460 | 5.500 | 5.289 | 29,923 |
| 2025-03-04 | 5.680 | 5.680 | 5.420 | 5.440 | 5.231 | 115,139 |
| 2025-03-03 | 5.680 | 5.700 | 5.600 | 5.620 | 5.404 | 51,523 |
| 2025-02-28 | 5.780 | 5.780 | 5.620 | 5.720 | 5.500 | 77,100 |
| 2025-02-27 | 5.660 | 5.720 | 5.560 | 5.680 | 5.462 | 38,315 |
| 2025-02-26 | 5.700 | 5.760 | 5.660 | 5.660 | 5.443 | 20,732 |
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.