Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	4.210	4.210	4.210	4.210	3.665	0
2022-01-19	4.210	4.995	4.210	4.210	3.665	999
2022-01-18	4.210	4.960	4.210	4.210	3.665	311
2022-01-17	4.210	4.995	4.210	4.210	3.665	585
2022-01-14	4.210	4.210	4.210	4.210	3.665	0
2022-01-13	4.210	4.980	4.210	4.210	3.665	66
2022-01-12	4.210	5.050	4.210	4.210	3.665	301
2022-01-11	4.210	4.210	4.210	4.210	3.665	0
2022-01-10	4.210	4.764	4.210	4.210	3.665	300
2022-01-07	4.210	4.920	4.210	4.210	3.665	3,291
2022-01-06	4.210	4.970	4.210	4.210	3.665	345
2022-01-05	4.210	5.119	4.210	4.210	3.665	500
2022-01-04	4.210	5.190	4.210	4.210	3.665	1
2021-12-31	4.210	4.210	4.210	4.210	3.665	0
2021-12-30	4.210	4.835	4.210	4.210	3.665	54
2021-12-29	4.210	4.985	4.210	4.210	3.665	780
2021-12-24	4.210	4.210	4.210	4.210	3.665	0
2021-12-23	4.210	4.685	4.210	4.210	3.665	858
2021-12-22	4.210	4.585	4.210	4.210	3.665	446
2021-12-21	4.210	4.210	4.210	4.210	3.665	0
2021-12-20	4.210	4.259	4.210	4.210	3.665	305
2021-12-17	4.210	4.240	3.914	4.210	3.665	1,560
2021-12-16	4.210	4.210	3.940	4.210	3.665	10
2021-12-15	4.210	4.210	3.870	4.210	3.665	26
2021-12-14	4.210	4.210	3.966	4.210	3.665	300
2021-12-13	4.210	4.210	4.075	4.210	3.665	25
2021-12-10	4.210	4.210	4.210	4.210	3.665	0
2021-12-09	4.210	4.210	4.080	4.210	3.665	100
2021-12-08	4.210	4.210	4.090	4.210	3.665	981
2021-12-07	4.210	4.210	4.050	4.210	3.665	603
2021-12-06	4.210	4.210	4.210	4.210	3.665	0
2021-12-03	4.210	4.210	4.210	4.210	3.665	232
2021-12-02	4.210	4.420	3.955	4.210	3.665	1,647
2021-12-01	4.210	4.440	3.840	4.210	3.665	52,924
2021-11-30	4.210	4.210	3.659	4.210	3.665	89,474
2021-11-29	4.210	4.210	3.690	4.210	3.665	376
2021-11-26	4.210	4.210	3.780	4.210	3.665	1,096
2021-11-25	4.210	4.210	3.935	4.210	3.665	1,261
2021-11-24	4.210	4.210	3.945	4.210	3.665	1,530
2021-11-23	4.210	4.210	3.875	4.210	3.665	529
2021-11-22	4.210	4.210	3.985	4.210	3.665	862
2021-11-19	4.210	4.220	3.975	4.210	3.665	11,384
2021-11-18	4.210	4.210	4.010	4.210	3.665	773
2021-11-17	4.210	4.210	4.035	4.210	3.665	3,357
2021-11-16	4.210	4.230	4.100	4.210	3.665	369
2021-11-15	4.210	4.220	4.177	4.210	3.665	200
2021-11-12	4.210	4.265	4.190	4.210	3.665	7,086
2021-11-11	4.210	4.355	4.210	4.210	3.665	1,672
2021-11-10	4.210	4.380	4.210	4.210	3.665	2,729
2021-11-09	4.210	4.580	4.210	4.210	3.665	1,899
2021-11-08	4.210	4.510	4.210	4.210	3.665	131
2021-11-05	4.210	4.385	4.210	4.210	3.665	4,987
2021-11-04	4.210	4.300	4.175	4.210	3.665	4,046
2021-11-03	4.210	4.290	4.210	4.210	3.665	600
2021-11-02	4.210	4.293	4.210	4.210	3.665	4,810
2021-11-01	4.210	4.390	4.210	4.210	3.665	2,953
2021-10-29	4.210	4.307	4.210	4.210	3.665	1,691
2021-10-28	4.210	4.420	4.210	4.210	3.665	1,971
2021-10-27	4.210	4.370	4.210	4.210	3.665	100
2021-10-26	4.210	4.325	4.210	4.210	3.665	1,768

← NewerPage 21 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.