Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 5.780 | 5.800 | 5.600 | 5.700 | 5.481 | 22,480 |
| 2025-02-24 | 5.660 | 5.740 | 5.660 | 5.740 | 5.520 | 15,562 |
| 2025-02-21 | 5.760 | 5.780 | 5.540 | 5.660 | 5.443 | 71,024 |
| 2025-02-20 | 5.900 | 5.900 | 5.760 | 5.760 | 5.539 | 31,607 |
| 2025-02-19 | 5.880 | 5.980 | 5.820 | 5.860 | 5.635 | 108,193 |
| 2025-02-18 | 5.800 | 5.880 | 5.740 | 5.860 | 5.635 | 30,394 |
| 2025-02-17 | 5.780 | 5.860 | 5.740 | 5.760 | 5.539 | 29,669 |
| 2025-02-14 | 5.880 | 5.900 | 5.760 | 5.780 | 5.558 | 31,233 |
| 2025-02-13 | 5.880 | 5.940 | 5.840 | 5.880 | 5.654 | 26,248 |
| 2025-02-12 | 5.880 | 5.900 | 5.820 | 5.880 | 5.654 | 26,271 |
| 2025-02-11 | 5.860 | 5.880 | 5.720 | 5.880 | 5.654 | 61,406 |
| 2025-02-10 | 5.840 | 5.900 | 5.800 | 5.860 | 5.635 | 88,971 |
| 2025-02-07 | 5.720 | 5.860 | 5.720 | 5.780 | 5.558 | 112,479 |
| 2025-02-06 | 5.680 | 5.740 | 5.680 | 5.720 | 5.500 | 18,176 |
| 2025-02-05 | 5.740 | 5.760 | 5.600 | 5.660 | 5.443 | 40,367 |
| 2025-02-04 | 5.780 | 5.780 | 5.700 | 5.720 | 5.500 | 25,148 |
| 2025-02-03 | 5.600 | 5.720 | 5.500 | 5.700 | 5.481 | 97,428 |
| 2025-01-31 | 5.680 | 5.740 | 5.520 | 5.680 | 5.462 | 70,136 |
| 2025-01-30 | 5.540 | 5.700 | 5.540 | 5.640 | 5.423 | 83,801 |
| 2025-01-29 | 5.360 | 5.520 | 5.360 | 5.500 | 5.289 | 101,663 |
| 2025-01-28 | 5.240 | 5.360 | 5.220 | 5.320 | 5.116 | 54,809 |
| 2025-01-27 | 5.280 | 5.300 | 5.180 | 5.280 | 5.077 | 20,946 |
| 2025-01-24 | 5.300 | 5.320 | 5.200 | 5.280 | 5.077 | 20,935 |
| 2025-01-23 | 5.360 | 5.360 | 5.320 | 5.320 | 5.116 | 25,706 |
| 2025-01-22 | 5.340 | 5.380 | 5.340 | 5.360 | 5.154 | 54,091 |
| 2025-01-21 | 5.300 | 5.340 | 5.260 | 5.340 | 5.135 | 57,043 |
| 2025-01-20 | 5.360 | 5.400 | 5.240 | 5.280 | 5.077 | 56,262 |
| 2025-01-17 | 5.180 | 5.340 | 5.160 | 5.280 | 5.077 | 47,661 |
| 2025-01-16 | 5.180 | 5.220 | 5.140 | 5.200 | 5.000 | 16,137 |
| 2025-01-15 | 5.200 | 5.200 | 5.160 | 5.200 | 5.000 | 18,361 |
| 2025-01-14 | 5.240 | 5.240 | 5.160 | 5.160 | 4.962 | 11,711 |
| 2025-01-13 | 5.160 | 5.200 | 5.140 | 5.160 | 4.962 | 25,564 |
| 2025-01-10 | 5.280 | 5.280 | 5.140 | 5.140 | 4.943 | 36,510 |
| 2025-01-09 | 5.260 | 5.300 | 5.220 | 5.260 | 5.058 | 22,229 |
| 2025-01-08 | 5.400 | 5.400 | 5.280 | 5.300 | 5.097 | 38,888 |
| 2025-01-07 | 5.220 | 5.400 | 5.180 | 5.320 | 5.116 | 89,684 |
| 2025-01-06 | 5.240 | 5.240 | 5.140 | 5.220 | 5.020 | 25,349 |
| 2025-01-03 | 5.260 | 5.260 | 5.140 | 5.180 | 4.981 | 27,887 |
| 2025-01-02 | 5.200 | 5.300 | 5.160 | 5.220 | 5.020 | 39,546 |
| 2024-12-31 | 5.140 | 5.200 | 5.140 | 5.200 | 5.000 | 13,318 |
| 2024-12-30 | 5.240 | 5.260 | 5.040 | 5.140 | 4.943 | 129,387 |
| 2024-12-27 | 5.280 | 5.420 | 5.220 | 5.260 | 5.058 | 47,975 |
| 2024-12-24 | 5.420 | 5.460 | 5.220 | 5.260 | 5.058 | 64,585 |
| 2024-12-23 | 5.180 | 5.480 | 5.180 | 5.420 | 5.212 | 198,384 |
| 2024-12-20 | 4.950 | 5.240 | 4.940 | 5.120 | 4.923 | 255,558 |
| 2024-12-19 | 4.790 | 4.920 | 4.740 | 4.900 | 4.712 | 95,372 |
| 2024-12-18 | 4.740 | 4.740 | 4.700 | 4.730 | 4.548 | 13,024 |
| 2024-12-17 | 4.700 | 4.760 | 4.690 | 4.720 | 4.539 | 43,702 |
| 2024-12-16 | 4.720 | 4.750 | 4.680 | 4.680 | 4.500 | 53,787 |
| 2024-12-13 | 4.730 | 4.800 | 4.720 | 4.720 | 4.539 | 26,319 |
| 2024-12-12 | 4.750 | 4.790 | 4.740 | 4.760 | 4.577 | 13,196 |
| 2024-12-11 | 4.770 | 4.810 | 4.730 | 4.740 | 4.558 | 175,013 |
| 2024-12-10 | 4.660 | 4.830 | 4.660 | 4.740 | 4.558 | 134,825 |
| 2024-12-09 | 4.630 | 4.710 | 4.620 | 4.660 | 4.481 | 71,065 |
| 2024-12-06 | 4.600 | 4.700 | 4.600 | 4.660 | 4.481 | 86,089 |
| 2024-12-05 | 4.670 | 4.670 | 4.590 | 4.600 | 4.423 | 32,711 |
| 2024-12-04 | 4.650 | 4.650 | 4.620 | 4.620 | 4.443 | 15,579 |
| 2024-12-03 | 4.680 | 4.700 | 4.630 | 4.650 | 4.471 | 28,345 |
| 2024-12-02 | 4.690 | 4.690 | 4.660 | 4.680 | 4.500 | 13,202 |
| 2024-11-29 | 4.650 | 4.700 | 4.630 | 4.650 | 4.471 | 25,864 |
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.