Grupo Empresarial San José, S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	4.210	6.920	4.210	4.210	4.064	230
2025-05-22	4.210	6.940	4.210	4.210	4.064	18
2025-05-21	4.210	6.970	4.210	4.210	4.064	23
2025-05-20	4.210	7.020	4.210	4.210	4.064	18
2025-05-19	4.210	6.990	4.210	4.210	3.923	46
2025-05-16	4.210	6.860	4.210	4.210	3.923	135
2025-05-15	4.210	6.660	4.210	4.210	3.923	35
2025-05-14	4.210	6.560	4.210	4.210	3.923	0
2025-05-13	4.210	6.640	4.210	4.210	3.923	50
2025-05-12	4.210	6.680	4.210	4.210	3.923	91
2025-05-09	4.210	6.700	4.210	4.210	3.923	99
2025-05-08	4.210	6.490	4.210	4.210	3.923	108
2025-05-07	4.210	6.330	4.210	4.210	3.923	31
2025-05-06	4.210	6.230	4.210	4.210	3.923	6
2025-05-02	4.210	5.860	4.210	4.210	3.923	57
2025-05-01	4.210	4.210	4.210	4.210	3.923	0
2025-04-30	4.210	5.800	4.210	4.210	3.923	1
2025-04-29	4.210	5.790	4.210	4.210	3.923	5
2025-04-28	4.210	5.780	4.210	4.210	3.923	4
2025-04-25	4.210	5.710	4.210	4.210	3.923	9
2025-04-24	4.210	5.610	4.210	4.210	3.923	47
2025-04-23	4.210	5.450	4.210	4.210	3.923	8
2025-04-22	4.210	5.500	4.210	4.210	3.923	139
2025-04-17	4.210	4.210	4.210	4.210	3.923	0
2025-04-16	4.210	5.560	4.210	4.210	3.923	74
2025-04-15	4.210	5.560	4.210	4.210	3.923	733
2025-04-14	4.210	5.440	4.210	4.210	3.923	468
2025-04-11	4.210	5.200	4.210	4.210	3.923	0
2025-04-10	4.210	5.370	4.210	4.210	3.923	7
2025-04-09	4.210	5.250	4.210	4.210	3.923	2
2025-04-08	4.210	4.210	4.210	4.210	3.923	0
2025-04-07	4.210	5.160	4.210	4.210	3.923	63
2025-04-04	4.210	5.320	4.210	4.210	3.923	28
2025-04-03	4.210	5.500	4.210	4.210	3.923	2
2025-04-02	4.210	4.210	4.210	4.210	3.923	0
2025-04-01	4.210	5.580	4.210	4.210	3.923	2
2025-03-31	4.210	5.640	4.210	4.210	3.923	3
2025-03-28	4.210	5.700	4.210	4.210	3.923	2
2025-03-27	4.210	4.210	4.210	4.210	3.923	0
2025-03-26	4.210	5.700	4.210	4.210	3.923	11
2025-03-25	4.210	5.700	4.210	4.210	3.923	4
2025-03-24	4.210	5.700	4.210	4.210	3.923	380
2025-03-21	4.210	4.210	4.210	4.210	3.923	0
2025-03-20	4.210	4.210	4.210	4.210	3.923	0
2025-03-19	4.210	5.700	4.210	4.210	3.923	8
2025-03-18	4.210	4.210	4.210	4.210	3.923	0
2025-03-17	4.210	5.500	4.210	4.210	3.923	11
2025-03-14	4.210	5.500	4.210	4.210	3.923	15
2025-03-13	4.210	4.210	4.210	4.210	3.923	0
2025-03-12	4.210	4.210	4.210	4.210	3.923	0
2025-03-11	4.210	4.210	4.210	4.210	3.923	0
2025-03-10	4.210	5.740	4.210	4.210	3.923	32
2025-03-07	4.210	4.210	4.210	4.210	3.923	0
2025-03-06	4.210	5.580	4.210	4.210	3.923	40
2025-03-05	4.210	5.560	4.210	4.210	3.923	0
2025-03-04	4.210	5.480	4.210	4.210	3.923	0
2025-03-03	4.210	5.700	4.210	4.210	3.923	167
2025-02-28	4.210	5.780	4.210	4.210	3.923	155
2025-02-27	4.210	5.720	4.210	4.210	3.923	43
2025-02-26	4.210	5.740	4.210	4.210	3.923	1

← NewerPage 7 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.