Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	4.210	7.150	4.210	4.210	4.064	21
2025-08-15	4.210	7.250	4.210	4.210	4.064	178
2025-08-14	4.210	6.740	4.210	4.210	4.064	754
2025-08-13	4.210	6.540	4.210	4.210	4.064	30
2025-08-12	4.210	6.660	4.210	4.210	4.064	19
2025-08-11	4.210	6.620	4.210	4.210	4.064	144
2025-08-08	4.210	6.270	4.210	4.210	4.064	11
2025-08-07	4.210	6.200	4.210	4.210	4.064	3
2025-08-06	4.210	6.130	4.210	4.210	4.064	0
2025-08-05	4.210	6.200	4.210	4.210	4.064	0
2025-08-04	4.210	6.250	4.210	4.210	4.064	14
2025-08-01	4.210	6.140	4.210	4.210	4.064	1
2025-07-31	4.210	6.270	4.210	4.210	4.064	37
2025-07-30	4.210	6.220	4.210	4.210	4.064	3
2025-07-29	4.210	6.200	4.210	4.210	4.064	0
2025-07-28	4.210	6.340	4.210	4.210	4.064	19
2025-07-25	4.210	6.230	4.210	4.210	4.064	3
2025-07-24	4.210	4.210	4.210	4.210	4.064	0
2025-07-23	4.210	4.210	4.210	4.210	4.064	0
2025-07-22	4.210	6.360	4.210	4.210	4.064	36
2025-07-21	4.210	4.210	4.210	4.210	4.064	0
2025-07-18	4.210	6.460	4.210	4.210	4.064	84
2025-07-17	4.210	6.430	4.210	4.210	4.064	6
2025-07-16	4.210	6.290	4.210	4.210	4.064	50
2025-07-15	4.210	6.080	4.210	4.210	4.064	0
2025-07-14	4.210	6.050	4.210	4.210	4.064	100
2025-07-11	4.210	6.030	4.210	4.210	4.064	0
2025-07-10	4.210	6.050	4.210	4.210	4.064	8
2025-07-09	4.210	6.090	4.210	4.210	4.064	3
2025-07-08	4.210	6.100	4.210	4.210	4.064	436
2025-07-07	4.210	6.100	4.210	4.210	4.064	146
2025-07-04	4.210	6.070	4.210	4.210	4.064	760
2025-07-03	4.210	6.180	4.210	4.210	4.064	4
2025-07-02	4.210	6.010	4.210	4.210	4.064	11
2025-07-01	4.210	6.100	4.210	4.210	4.064	46
2025-06-30	4.210	6.230	4.210	4.210	4.064	850
2025-06-27	4.210	6.190	4.210	4.210	4.064	3
2025-06-26	4.210	6.180	4.210	4.210	4.064	122
2025-06-25	4.210	6.200	4.210	4.210	4.064	106
2025-06-24	4.210	6.210	4.210	4.210	4.064	127
2025-06-23	4.210	6.120	4.210	4.210	4.064	539
2025-06-20	4.210	6.130	4.210	4.210	4.064	1
2025-06-19	4.210	6.300	4.210	4.210	4.064	15
2025-06-18	4.210	6.380	4.210	4.210	4.064	26
2025-06-17	4.210	6.360	4.210	4.210	4.064	3
2025-06-16	4.210	6.380	4.210	4.210	4.064	41
2025-06-13	4.210	6.390	4.210	4.210	4.064	42
2025-06-12	4.210	6.470	4.210	4.210	4.064	90
2025-06-11	4.210	6.520	4.210	4.210	4.064	75
2025-06-10	4.210	6.600	4.210	4.210	4.064	447
2025-06-09	4.210	6.580	4.210	4.210	4.064	339
2025-06-06	4.210	6.290	4.210	4.210	4.064	0
2025-06-05	4.210	6.340	4.210	4.210	4.064	18
2025-06-04	4.210	6.450	4.210	4.210	4.064	310
2025-06-03	4.210	6.430	4.210	4.210	4.064	61
2025-06-02	4.210	6.280	4.210	4.210	4.064	0
2025-05-30	4.210	6.520	4.210	4.210	4.064	21
2025-05-29	4.210	6.610	4.210	4.210	4.064	18
2025-05-28	4.210	6.630	4.210	4.210	4.064	31
2025-05-27	4.210	6.550	4.210	4.210	4.064	120

← NewerPage 6 of 22 · 1,267 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.