Grupo Empresarial San Jose SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.010 | 7.100 | 6.960 | 6.970 | 6.970 | 33,254 |
| 2026-10-15 | 7.200 | 7.200 | 6.870 | 6.970 | 6.970 | 92,341 |
| 2026-10-14 | 7.060 | 7.220 | 6.980 | 6.980 | 6.980 | 42,932 |
| 2026-10-13 | 7.080 | 7.130 | 7.010 | 7.060 | 7.060 | 50,829 |
| 2026-10-12 | 7.130 | 7.220 | 7.050 | 7.060 | 7.060 | 35,475 |
| 2026-10-09 | 7.200 | 7.260 | 7.110 | 7.130 | 7.130 | 33,742 |
| 2026-10-08 | 7.060 | 7.180 | 6.920 | 7.180 | 7.180 | 276,080 |
| 2026-10-07 | 7.240 | 7.250 | 7.060 | 7.060 | 7.060 | 78,023 |
| 2026-10-06 | 7.290 | 7.340 | 7.190 | 7.260 | 7.260 | 61,148 |
| 2026-10-05 | 7.480 | 7.480 | 7.230 | 7.270 | 7.270 | 38,335 |
| 2026-10-02 | 7.400 | 7.630 | 7.400 | 7.420 | 7.420 | 59,787 |
| 2026-10-01 | 7.630 | 7.630 | 7.360 | 7.370 | 7.370 | 106,652 |
| 2026-09-30 | 7.580 | 7.580 | 7.430 | 7.560 | 7.560 | 42,330 |
| 2026-09-29 | 7.650 | 7.650 | 7.420 | 7.440 | 7.440 | 48,922 |
| 2026-09-28 | 7.590 | 7.680 | 7.400 | 7.600 | 7.600 | 71,217 |
| 2026-09-25 | 7.480 | 7.620 | 7.480 | 7.510 | 7.510 | 28,581 |
| 2026-09-24 | 7.600 | 7.600 | 7.470 | 7.470 | 7.470 | 32,484 |
| 2026-09-23 | 7.660 | 7.740 | 7.570 | 7.630 | 7.630 | 26,417 |
| 2026-09-22 | 7.650 | 7.710 | 7.610 | 7.660 | 7.660 | 52,133 |
| 2026-09-21 | 7.750 | 7.750 | 7.600 | 7.630 | 7.630 | 12,379 |
| 2026-09-18 | 7.620 | 7.730 | 7.540 | 7.580 | 7.580 | 18,953 |
| 2026-09-17 | 7.780 | 7.800 | 7.260 | 7.710 | 7.710 | 63,747 |
| 2026-09-16 | 7.430 | 7.730 | 7.430 | 7.700 | 7.700 | 46,258 |
| 2026-09-15 | 7.590 | 7.590 | 7.440 | 7.450 | 7.450 | 38,477 |
| 2026-09-14 | 7.580 | 7.670 | 7.490 | 7.530 | 7.530 | 44,041 |
| 2026-09-11 | 7.600 | 7.720 | 7.550 | 7.720 | 7.720 | 29,525 |
| 2026-09-10 | 7.790 | 7.790 | 7.550 | 7.580 | 7.580 | 68,736 |
| 2026-09-09 | 7.810 | 7.920 | 7.700 | 7.710 | 7.710 | 31,705 |
| 2026-09-08 | 7.770 | 7.920 | 7.770 | 7.840 | 7.840 | 36,417 |
| 2026-09-07 | 7.800 | 7.840 | 7.720 | 7.810 | 7.810 | 37,705 |
| 2026-09-04 | 7.750 | 7.800 | 7.650 | 7.770 | 7.770 | 28,085 |
| 2026-09-03 | 7.580 | 7.740 | 7.580 | 7.740 | 7.740 | 25,065 |
| 2026-09-02 | 7.580 | 7.630 | 7.510 | 7.570 | 7.570 | 59,061 |
| 2026-09-01 | 7.690 | 7.690 | 7.580 | 7.620 | 7.620 | 61,215 |
| 2026-08-31 | 7.820 | 7.830 | 7.700 | 7.700 | 7.700 | 71,517 |
| 2026-08-28 | 7.850 | 7.940 | 7.800 | 7.830 | 7.830 | 32,914 |
| 2026-08-27 | 8.090 | 8.090 | 7.830 | 7.860 | 7.860 | 64,090 |
| 2026-08-26 | 8.060 | 8.060 | 7.920 | 7.920 | 7.920 | 10,631 |
| 2026-08-25 | 8.010 | 8.140 | 7.890 | 7.970 | 7.970 | 49,022 |
| 2026-08-24 | 7.920 | 7.990 | 7.860 | 7.920 | 7.920 | 28,491 |
| 2026-08-21 | 8.000 | 8.000 | 7.920 | 7.940 | 7.940 | 24,958 |
| 2026-08-20 | 8.060 | 8.070 | 7.850 | 7.910 | 7.910 | 61,586 |
| 2026-08-19 | 8.170 | 8.170 | 7.950 | 7.980 | 7.980 | 36,828 |
| 2026-08-18 | 8.120 | 8.150 | 7.920 | 7.920 | 7.920 | 29,551 |
| 2026-08-17 | 8.190 | 8.300 | 8.120 | 8.120 | 8.120 | 30,811 |
| 2026-08-14 | 8.250 | 8.280 | 8.120 | 8.200 | 8.200 | 17,061 |
| 2026-08-13 | 8.220 | 8.290 | 8.180 | 8.180 | 8.180 | 45,562 |
| 2026-08-12 | 8.020 | 8.340 | 8.020 | 8.270 | 8.270 | 67,311 |
| 2026-08-11 | 7.950 | 8.030 | 7.900 | 7.970 | 7.970 | 51,020 |
| 2026-08-10 | 8.020 | 8.020 | 7.900 | 7.930 | 7.930 | 44,259 |
| 2026-08-07 | 8.040 | 8.130 | 7.990 | 7.990 | 7.990 | 17,664 |
| 2026-08-06 | 8.030 | 8.160 | 8.000 | 8.100 | 8.100 | 47,811 |
| 2026-08-05 | 8.070 | 8.210 | 8.070 | 8.120 | 8.120 | 15,007 |
| 2026-08-04 | 8.110 | 8.250 | 8.070 | 8.120 | 8.120 | 22,355 |
| 2026-08-03 | 8.260 | 8.380 | 8.070 | 8.210 | 8.210 | 77,182 |
| 2026-07-31 | 8.170 | 8.550 | 7.840 | 8.300 | 8.300 | 116,219 |
| 2026-07-30 | 7.880 | 8.120 | 7.880 | 8.020 | 8.020 | 56,405 |
| 2026-07-29 | 7.980 | 8.010 | 7.850 | 7.950 | 7.950 | 51,516 |
| 2026-07-28 | 8.000 | 8.090 | 7.840 | 7.970 | 7.970 | 165,688 |
| 2026-07-27 | 8.200 | 8.270 | 7.880 | 7.920 | 7.920 | 137,558 |
Page 1 of 22 · 1,281 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.