Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.700 | 4.700 | 4.650 | 4.660 | 4.481 | 19,227 |
| 2024-11-27 | 4.690 | 4.710 | 4.650 | 4.660 | 4.481 | 36,651 |
| 2024-11-26 | 4.690 | 4.710 | 4.660 | 4.670 | 4.491 | 26,518 |
| 2024-11-25 | 4.800 | 4.800 | 4.670 | 4.680 | 4.500 | 47,517 |
| 2024-11-22 | 4.730 | 4.950 | 4.730 | 4.770 | 4.587 | 84,630 |
| 2024-11-21 | 4.680 | 4.790 | 4.660 | 4.720 | 4.539 | 16,609 |
| 2024-11-20 | 4.660 | 4.750 | 4.650 | 4.650 | 4.471 | 51,879 |
| 2024-11-19 | 4.770 | 4.850 | 4.620 | 4.640 | 4.462 | 72,415 |
| 2024-11-18 | 4.840 | 4.840 | 4.780 | 4.800 | 4.616 | 17,609 |
| 2024-11-15 | 4.820 | 4.820 | 4.620 | 4.780 | 4.596 | 36,544 |
| 2024-11-14 | 4.720 | 4.770 | 4.680 | 4.740 | 4.558 | 31,240 |
| 2024-11-13 | 4.830 | 4.830 | 4.720 | 4.720 | 4.539 | 22,031 |
| 2024-11-12 | 4.790 | 4.840 | 4.750 | 4.750 | 4.568 | 36,219 |
| 2024-11-11 | 4.830 | 4.860 | 4.770 | 4.820 | 4.635 | 121,008 |
| 2024-11-08 | 4.710 | 4.840 | 4.710 | 4.790 | 4.606 | 32,465 |
| 2024-11-07 | 4.720 | 4.800 | 4.710 | 4.770 | 4.587 | 16,602 |
| 2024-11-06 | 4.890 | 4.890 | 4.700 | 4.720 | 4.539 | 32,302 |
| 2024-11-05 | 4.850 | 4.890 | 4.800 | 4.800 | 4.616 | 60,488 |
| 2024-11-04 | 4.710 | 4.860 | 4.700 | 4.850 | 4.664 | 126,464 |
| 2024-11-01 | 4.540 | 4.670 | 4.520 | 4.600 | 4.423 | 18,842 |
| 2024-10-31 | 4.570 | 4.570 | 4.520 | 4.530 | 4.356 | 14,722 |
| 2024-10-30 | 4.650 | 4.680 | 4.540 | 4.540 | 4.366 | 28,384 |
| 2024-10-29 | 4.690 | 4.750 | 4.640 | 4.650 | 4.471 | 18,159 |
| 2024-10-28 | 4.750 | 4.770 | 4.700 | 4.740 | 4.558 | 25,643 |
| 2024-10-25 | 4.740 | 4.750 | 4.680 | 4.740 | 4.558 | 17,394 |
| 2024-10-24 | 4.710 | 4.770 | 4.690 | 4.710 | 4.529 | 26,740 |
| 2024-10-23 | 4.740 | 4.760 | 4.570 | 4.680 | 4.500 | 31,142 |
| 2024-10-22 | 4.760 | 4.770 | 4.660 | 4.680 | 4.500 | 24,404 |
| 2024-10-21 | 4.740 | 4.760 | 4.700 | 4.750 | 4.568 | 48,320 |
| 2024-10-18 | 4.700 | 4.720 | 4.680 | 4.680 | 4.500 | 32,129 |
| 2024-10-17 | 4.590 | 4.720 | 4.590 | 4.680 | 4.500 | 87,333 |
| 2024-10-16 | 4.630 | 4.630 | 4.520 | 4.550 | 4.375 | 26,452 |
| 2024-10-15 | 4.690 | 4.690 | 4.520 | 4.620 | 4.443 | 49,056 |
| 2024-10-14 | 4.620 | 4.700 | 4.600 | 4.690 | 4.510 | 51,510 |
| 2024-10-11 | 4.430 | 4.640 | 4.430 | 4.580 | 4.404 | 138,083 |
| 2024-10-10 | 4.350 | 4.420 | 4.350 | 4.410 | 4.241 | 34,305 |
| 2024-10-09 | 4.330 | 4.350 | 4.300 | 4.320 | 4.154 | 15,776 |
| 2024-10-08 | 4.310 | 4.320 | 4.300 | 4.310 | 4.145 | 5,871 |
| 2024-10-07 | 4.290 | 4.330 | 4.270 | 4.270 | 4.106 | 17,634 |
| 2024-10-04 | 4.320 | 4.330 | 4.250 | 4.310 | 4.145 | 11,602 |
| 2024-10-03 | 4.320 | 4.340 | 4.300 | 4.320 | 4.154 | 13,415 |
| 2024-10-02 | 4.350 | 4.390 | 4.320 | 4.350 | 4.183 | 18,562 |
| 2024-10-01 | 4.430 | 4.450 | 4.350 | 4.380 | 4.212 | 32,440 |
| 2024-09-30 | 4.340 | 4.420 | 4.340 | 4.390 | 4.221 | 11,777 |
| 2024-09-27 | 4.400 | 4.450 | 4.330 | 4.380 | 4.212 | 38,423 |
| 2024-09-26 | 4.260 | 4.460 | 4.260 | 4.380 | 4.212 | 77,909 |
| 2024-09-25 | 4.250 | 4.300 | 4.240 | 4.280 | 4.116 | 9,243 |
| 2024-09-24 | 4.250 | 4.290 | 4.220 | 4.250 | 4.087 | 17,179 |
| 2024-09-23 | 4.250 | 4.270 | 4.210 | 4.220 | 4.058 | 27,622 |
| 2024-09-20 | 4.260 | 4.290 | 4.240 | 4.250 | 4.087 | 16,389 |
| 2024-09-19 | 4.350 | 4.350 | 4.210 | 4.270 | 4.106 | 37,286 |
| 2024-09-18 | 4.320 | 4.320 | 4.260 | 4.300 | 4.135 | 37,173 |
| 2024-09-17 | 4.420 | 4.420 | 4.300 | 4.340 | 4.173 | 34,780 |
| 2024-09-16 | 4.410 | 4.460 | 4.380 | 4.380 | 4.212 | 18,393 |
| 2024-09-13 | 4.490 | 4.570 | 4.400 | 4.470 | 4.298 | 59,341 |
| 2024-09-12 | 4.430 | 4.480 | 4.420 | 4.470 | 4.298 | 23,666 |
| 2024-09-11 | 4.360 | 4.510 | 4.360 | 4.430 | 4.260 | 110,158 |
| 2024-09-10 | 4.280 | 4.360 | 4.280 | 4.360 | 4.193 | 61,493 |
| 2024-09-09 | 4.240 | 4.320 | 4.240 | 4.280 | 4.116 | 353,207 |
| 2024-09-06 | 4.220 | 4.290 | 4.220 | 4.280 | 4.116 | 9,435 |
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.