Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.210	8.100	4.210	4.210	4.210	308
2026-07-29	4.210	7.930	4.210	4.210	4.210	300
2026-07-28	8.050	8.050	7.880	7.960	7.960	4
2026-07-27	8.200	8.240	7.920	7.920	7.920	2,168
2026-07-24	4.210	8.170	4.210	4.210	4.210	1
2026-07-23	4.210	8.170	4.210	4.210	4.210	4
2026-07-22	4.210	8.190	4.210	4.210	4.210	2
2026-07-21	4.210	8.170	4.210	4.210	4.210	0
2026-07-20	4.210	8.190	4.210	4.210	4.210	217
2026-07-17	4.210	8.110	4.210	4.210	4.210	0
2026-07-16	4.210	8.470	4.210	4.210	4.210	3
2026-07-15	4.210	8.290	4.210	4.210	4.210	21
2026-07-14	8.240	8.240	8.120	8.180	8.180	3
2026-07-13	8.340	8.340	8.320	8.320	8.320	2
2026-07-10	4.210	8.640	4.210	4.210	4.210	2
2026-07-09	8.430	8.430	8.430	8.430	8.430	1
2026-07-08	8.900	8.900	8.430	8.430	8.430	851
2026-07-07	8.780	8.780	8.750	8.750	8.750	357
2026-07-06	9.000	9.000	8.830	8.830	8.830	1
2026-07-03	4.210	8.890	4.210	4.210	4.210	63
2026-07-02	4.210	8.850	4.210	4.210	4.210	175,067
2026-07-01	4.210	9.000	4.210	4.210	4.210	4
2026-06-30	8.980	8.980	8.930	8.940	8.940	5
2026-06-29	8.750	8.810	8.750	8.810	8.810	23
2026-06-26	4.210	8.860	4.210	4.210	4.210	73
2026-06-25	4.210	9.030	4.210	4.210	4.210	24
2026-06-24	9.180	9.180	9.020	9.030	9.030	5
2026-06-23	9.170	9.170	8.960	8.990	8.990	541
2026-06-22	9.040	9.210	9.040	9.210	9.210	3
2026-06-19	4.210	9.080	4.210	4.210	4.210	20
2026-06-18	4.210	8.970	4.210	4.210	4.210	25
2026-06-17	4.210	8.720	4.210	4.210	4.210	6
2026-06-16	8.490	8.490	8.490	8.490	8.490	1
2026-06-15	8.340	8.490	8.330	8.380	8.380	12
2026-06-12	4.210	4.210	4.210	4.210	4.210	0
2026-06-11	4.210	8.100	4.210	4.210	4.210	9
2026-06-10	4.210	7.780	4.210	4.210	4.210	68
2026-06-09	7.870	7.920	7.750	7.750	7.750	8
2026-06-08	7.920	7.920	7.760	7.760	7.760	8
2026-06-05	7.970	7.970	7.970	7.970	7.970	3
2026-06-04	7.790	7.790	7.720	7.770	7.770	6
2026-06-03	7.770	7.770	7.730	7.730	7.730	1
2026-06-02	7.760	7.820	7.740	7.790	7.790	7
2026-06-01	7.980	7.980	7.780	7.780	7.780	38
2026-05-29	7.910	8.050	7.910	8.030	8.030	20
2026-05-28	7.900	7.900	7.870	7.870	7.870	2
2026-05-27	7.890	7.890	7.820	7.820	7.820	1
2026-05-26	7.670	7.840	7.650	7.840	7.840	4
2026-05-22	7.760	7.760	7.760	7.760	7.760	1
2026-05-21	7.830	7.870	7.830	7.870	7.870	2
2026-05-20	7.720	7.850	7.720	7.850	7.850	1
2026-05-19	7.930	7.930	7.730	7.750	7.750	6
2026-05-18	8.160	8.160	8.100	8.160	8.014	176,273
2026-05-15	4.210	8.440	4.210	4.210	4.064	1
2026-05-14	4.210	8.360	4.210	4.210	4.064	16
2026-05-13	4.210	8.320	4.210	4.210	4.064	9
2026-05-12	4.210	8.420	4.210	4.210	4.064	15
2026-05-11	4.210	8.490	4.210	4.210	4.064	73
2026-05-08	4.210	8.620	4.210	4.210	4.064	12
2026-05-07	4.210	8.570	4.210	4.210	4.064	23

← NewerPage 2 of 5 · 253 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.