Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	4.210	4.230	4.185	4.210	3.737	1,100
2022-04-13	4.210	4.220	4.210	4.210	3.737	1,000
2022-04-12	4.210	4.410	4.210	4.210	3.665	2,600
2022-04-11	4.210	4.210	4.210	4.210	3.665	0
2022-04-08	4.210	4.371	4.210	4.210	3.665	516
2022-04-07	4.210	4.210	4.210	4.210	3.665	0
2022-04-06	4.210	4.390	4.210	4.210	3.665	23
2022-04-05	4.210	4.315	4.210	4.210	3.665	2
2022-04-04	4.210	4.610	4.210	4.210	3.665	407
2022-04-01	4.210	4.585	4.210	4.210	3.665	100
2022-03-31	4.210	4.489	4.210	4.210	3.665	300
2022-03-30	4.210	4.645	4.210	4.210	3.665	207
2022-03-29	4.210	4.628	4.210	4.210	3.665	353
2022-03-28	4.210	4.530	4.210	4.210	3.665	190
2022-03-25	4.210	4.210	4.210	4.210	3.665	0
2022-03-24	4.210	4.210	4.210	4.210	3.665	0
2022-03-23	4.210	4.210	4.210	4.210	3.665	0
2022-03-22	4.210	4.210	4.210	4.210	3.665	0
2022-03-21	4.210	4.210	4.120	4.210	3.665	500
2022-03-18	4.210	4.280	4.110	4.210	3.665	273
2022-03-17	4.210	4.250	4.195	4.210	3.665	312
2022-03-16	4.210	4.210	4.150	4.210	3.665	157
2022-03-15	4.210	4.210	4.000	4.210	3.665	855
2022-03-14	4.210	4.210	4.210	4.210	3.665	0
2022-03-11	4.210	4.210	4.175	4.210	3.665	1,000
2022-03-10	4.210	4.210	4.118	4.210	3.665	300
2022-03-09	4.210	4.210	4.210	4.210	3.665	0
2022-03-08	4.210	4.210	4.210	4.210	3.665	0
2022-03-07	4.210	4.210	3.955	4.210	3.665	700
2022-03-04	4.210	4.210	3.990	4.210	3.665	82
2022-03-03	4.210	4.285	4.210	4.210	3.665	301
2022-03-02	4.210	4.210	4.210	4.210	3.665	0
2022-03-01	4.210	4.275	4.210	4.210	3.665	359
2022-02-28	4.210	4.215	4.210	4.210	3.665	250
2022-02-25	4.210	4.210	4.210	4.210	3.665	0
2022-02-24	4.210	4.214	4.210	4.210	3.665	300
2022-02-23	4.210	4.433	4.210	4.210	3.665	300
2022-02-22	4.210	4.350	4.210	4.210	3.665	238
2022-02-21	4.210	4.210	4.210	4.210	3.665	0
2022-02-18	4.210	4.460	4.210	4.210	3.665	217
2022-02-17	4.210	4.210	4.210	4.210	3.665	0
2022-02-16	4.210	4.599	4.210	4.210	3.665	57
2022-02-15	4.210	4.600	4.210	4.210	3.665	2
2022-02-14	4.210	4.445	4.210	4.210	3.665	2,136
2022-02-11	4.210	4.210	4.210	4.210	3.665	0
2022-02-10	4.210	4.633	4.210	4.210	3.665	1,749
2022-02-09	4.210	4.570	4.210	4.210	3.665	269
2022-02-08	4.210	4.575	4.210	4.210	3.665	200
2022-02-07	4.210	4.210	4.210	4.210	3.665	0
2022-02-04	4.210	4.680	4.210	4.210	3.665	210
2022-02-03	4.210	4.724	4.210	4.210	3.665	682
2022-02-02	4.210	4.815	4.210	4.210	3.665	1,833
2022-02-01	4.210	4.695	4.210	4.210	3.665	530
2022-01-31	4.210	4.716	4.210	4.210	3.665	652
2022-01-28	4.210	4.787	4.210	4.210	3.665	682
2022-01-27	4.210	4.730	4.210	4.210	3.665	1
2022-01-26	4.210	4.740	4.210	4.210	3.665	2,334
2022-01-25	4.210	4.615	4.210	4.210	3.665	3,196
2022-01-24	4.210	4.755	4.210	4.210	3.665	3,425
2022-01-21	4.210	4.860	4.210	4.210	3.665	1,766

← NewerPage 20 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.