Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	4.210	4.210	4.000	4.210	3.810	46
2024-03-13	4.210	4.210	3.980	4.210	3.810	368
2024-03-12	4.210	4.210	4.015	4.210	3.810	584
2024-03-11	4.210	4.210	4.000	4.210	3.810	565
2024-03-08	4.210	4.210	4.020	4.210	3.810	13
2024-03-07	4.210	4.210	4.210	4.210	3.810	0
2024-03-06	4.210	4.210	3.924	4.210	3.810	431
2024-03-05	4.210	4.210	3.899	4.210	3.810	252
2024-03-04	4.210	4.210	3.930	4.210	3.810	606
2024-03-01	4.210	4.210	3.955	4.210	3.810	1,738
2024-02-29	4.210	4.210	4.210	4.210	3.810	0
2024-02-28	4.210	4.210	3.690	4.210	3.810	5
2024-02-27	4.210	4.210	3.729	4.210	3.810	93
2024-02-26	4.210	4.210	4.210	4.210	3.810	0
2024-02-23	4.210	4.210	3.771	4.210	3.810	312
2024-02-22	4.210	4.210	4.210	4.210	3.810	0
2024-02-21	4.210	4.210	4.210	4.210	3.810	0
2024-02-20	4.210	4.210	4.210	4.210	3.810	0
2024-02-19	4.210	4.210	4.210	4.210	3.810	0
2024-02-16	4.210	4.210	4.210	4.210	3.810	0
2024-02-15	4.210	4.210	3.860	4.210	3.810	9
2024-02-14	4.210	4.210	3.890	4.210	3.810	3
2024-02-13	4.210	4.210	4.210	4.210	3.810	0
2024-02-12	4.210	4.210	3.850	4.210	3.810	414
2024-02-09	4.210	4.210	3.930	4.210	3.810	4
2024-02-08	4.210	4.210	4.210	4.210	3.810	0
2024-02-07	4.210	4.210	4.210	4.210	3.810	0
2024-02-06	4.210	4.210	4.039	4.210	3.810	262
2024-02-05	4.210	4.210	4.120	4.210	3.810	1
2024-02-02	4.210	4.210	4.069	4.210	3.810	638
2024-02-01	4.210	4.210	4.101	4.210	3.810	67
2024-01-31	4.210	4.210	4.210	4.210	3.810	0
2024-01-30	4.210	4.210	4.020	4.210	3.810	2,395
2024-01-29	4.210	4.260	4.150	4.210	3.810	591
2024-01-26	4.210	4.250	4.210	4.210	3.810	2
2024-01-25	4.210	4.261	4.210	4.210	3.810	201
2024-01-24	4.210	4.210	4.201	4.210	3.810	231
2024-01-23	4.210	4.210	4.190	4.210	3.810	2
2024-01-22	4.210	4.210	4.000	4.210	3.810	624
2024-01-19	4.210	4.210	3.980	4.210	3.810	665
2024-01-18	4.210	4.210	3.910	4.210	3.810	977
2024-01-17	4.210	4.210	3.890	4.210	3.810	332
2024-01-16	4.210	4.210	3.960	4.210	3.810	1,127
2024-01-15	4.210	4.210	3.870	4.210	3.810	5,282
2024-01-12	4.210	4.210	3.770	4.210	3.810	7,051
2024-01-11	4.210	4.210	3.770	4.210	3.810	7,296
2024-01-10	4.210	4.210	3.470	4.210	3.810	2,946
2024-01-09	4.210	4.210	3.480	4.210	3.810	217
2024-01-08	4.210	4.210	3.510	4.210	3.810	1,428
2024-01-05	4.210	4.210	3.490	4.210	3.810	511
2024-01-04	4.210	4.210	3.490	4.210	3.810	73
2024-01-03	4.210	4.210	3.500	4.210	3.810	1,801
2024-01-02	4.210	4.210	3.490	4.210	3.810	433
2023-12-29	4.210	4.210	3.450	4.210	3.810	565
2023-12-28	4.210	4.210	3.520	4.210	3.810	423
2023-12-27	4.210	4.210	3.480	4.210	3.810	43
2023-12-22	4.210	4.210	4.210	4.210	3.810	0
2023-12-21	4.210	4.210	4.210	4.210	3.810	0
2023-12-20	4.210	4.210	3.460	4.210	3.810	200
2023-12-19	4.210	4.210	4.210	4.210	3.810	0

← NewerPage 12 of 21 · 1,260 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
2023-05-05	0.0810 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.