Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	4.210	4.210	3.972	4.210	3.737	400
2022-07-13	4.210	4.210	3.988	4.210	3.737	324
2022-07-12	4.210	4.210	3.990	4.210	3.737	3,262
2022-07-11	4.210	4.210	4.210	4.210	3.737	0
2022-07-08	4.210	4.210	4.070	4.210	3.737	100
2022-07-07	4.210	4.210	4.044	4.210	3.737	1,706
2022-07-06	4.210	4.210	4.210	4.210	3.737	0
2022-07-05	4.210	4.210	4.010	4.210	3.737	30
2022-07-04	4.210	4.210	4.210	4.210	3.737	0
2022-07-01	4.210	4.210	4.210	4.210	3.737	0
2022-06-30	4.210	4.210	4.210	4.210	3.737	0
2022-06-29	4.210	4.210	4.210	4.210	3.737	0
2022-06-28	4.210	4.210	4.210	4.210	3.737	0
2022-06-27	4.210	4.210	4.210	4.210	3.737	0
2022-06-24	4.210	4.210	4.210	4.210	3.737	0
2022-06-23	4.210	4.210	4.210	4.210	3.737	0
2022-06-22	4.210	4.210	4.030	4.210	3.737	903
2022-06-21	4.210	4.210	4.100	4.210	3.737	920
2022-06-20	4.210	4.210	4.210	4.210	3.737	0
2022-06-17	4.210	4.210	4.175	4.210	3.737	122
2022-06-16	4.210	4.210	4.050	4.210	3.737	442
2022-06-15	4.210	4.210	4.130	4.210	3.737	120
2022-06-14	4.210	4.210	4.075	4.210	3.737	1,140
2022-06-13	4.210	4.210	4.080	4.210	3.737	405
2022-06-10	4.210	4.210	4.210	4.210	3.737	0
2022-06-09	4.210	4.210	4.210	4.210	3.737	0
2022-06-08	4.210	4.335	4.210	4.210	3.737	130
2022-06-07	4.210	4.470	4.210	4.210	3.737	205
2022-06-06	4.210	4.475	4.210	4.210	3.737	2
2022-06-01	4.210	4.345	4.210	4.210	3.737	232
2022-05-31	4.210	4.250	4.210	4.210	3.737	62
2022-05-30	4.210	4.210	4.210	4.210	3.737	0
2022-05-27	4.210	4.210	4.210	4.210	3.737	0
2022-05-26	4.210	4.210	4.210	4.210	3.737	0
2022-05-25	4.210	4.210	4.210	4.210	3.737	0
2022-05-24	4.210	4.210	4.115	4.210	3.737	1,433
2022-05-23	4.210	4.210	4.210	4.210	3.737	0
2022-05-20	4.210	4.210	4.210	4.210	3.737	0
2022-05-19	4.210	4.210	4.090	4.210	3.737	5
2022-05-18	4.210	4.210	4.210	4.210	3.737	0
2022-05-17	4.210	4.210	4.210	4.210	3.737	0
2022-05-16	4.210	4.210	4.210	4.210	3.737	0
2022-05-13	4.210	4.210	4.210	4.210	3.737	0
2022-05-12	4.210	4.210	4.000	4.210	3.737	1,300
2022-05-11	4.210	4.210	4.000	4.210	3.737	10
2022-05-10	4.210	4.210	4.070	4.210	3.737	25
2022-05-09	4.210	4.210	4.035	4.210	3.737	196
2022-05-06	4.210	4.210	4.210	4.210	3.737	0
2022-05-05	4.210	4.210	4.140	4.210	3.737	1,000
2022-05-04	4.210	4.210	4.170	4.210	3.737	100
2022-05-03	4.210	4.210	4.210	4.210	3.737	0
2022-04-29	4.210	4.210	4.210	4.210	3.737	0
2022-04-28	4.210	4.210	4.095	4.210	3.737	1,600
2022-04-27	4.210	4.210	4.115	4.210	3.737	41
2022-04-26	4.210	4.210	4.179	4.210	3.737	100
2022-04-25	4.210	4.210	4.110	4.210	3.737	500
2022-04-22	4.210	4.210	4.205	4.210	3.737	45
2022-04-21	4.210	4.210	4.180	4.210	3.737	426
2022-04-20	4.210	4.240	4.190	4.210	3.737	435
2022-04-19	4.210	4.280	4.210	4.210	3.737	60

← NewerPage 19 of 22 · 1,268 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.