MCE - Delayed Quote
EUR
Grupo Empresarial San José, S.A. (GSJ.MC)
7.23
+0.07
(+0.98%)
At close: 5:35:24 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
7.24
7.30
7.20
7.23
7.23
35,586
Nov 9, 2026
6.98
7.20
6.98
7.16
7.16
33,707
Nov 6, 2026
7.05
7.09
6.94
7.09
7.09
33,752
Nov 5, 2026
7.07
7.19
6.99
7.03
7.03
41,703
Nov 4, 2026
7.25
7.27
7.11
7.11
7.11
22,651
Nov 3, 2026
7.15
7.24
7.11
7.11
7.11
25,151
Nov 2, 2026
7.08
7.28
7.08
7.24
7.24
36,235
Oct 30, 2026
7.16
7.16
6.90
6.96
6.96
55,785
Oct 29, 2026
7.30
7.30
7.08
7.18
7.18
33,706
Oct 28, 2026
7.16
7.24
7.16
7.19
7.19
16,129
Oct 27, 2026
7.09
7.24
7.00
7.21
7.21
38,600
Oct 26, 2026
6.90
7.06
6.89
7.02
7.02
47,520
Oct 23, 2026
6.89
6.95
6.80
6.89
6.89
44,482
Oct 22, 2026
6.93
7.03
6.87
6.87
6.87
44,883
Oct 21, 2026
6.95
7.08
6.95
7.05
7.05
20,204
Oct 20, 2026
6.88
7.13
6.86
7.04
7.04
45,016
Oct 19, 2026
6.92
6.95
6.85
6.88
6.88
48,977
Oct 16, 2026
7.01
7.10
6.96
6.97
6.97
33,254
Oct 15, 2026
7.20
7.20
6.87
6.97
6.97
92,341
Oct 14, 2026
7.06
7.22
6.98
6.98
6.98
42,932
Oct 13, 2026
7.08
7.13
7.01
7.06
7.06
50,829
Oct 12, 2026
7.13
7.22
7.05
7.06
7.06
35,475
Oct 9, 2026
7.20
7.26
7.11
7.13
7.13
33,742
Oct 8, 2026
7.06
7.18
6.92
7.18
7.18
276,080
Oct 7, 2026
7.24
7.25
7.06
7.06
7.06
78,023
Oct 6, 2026
7.29
7.34
7.19
7.26
7.26
61,148
Oct 5, 2026
7.48
7.48
7.23
7.27
7.27
38,335
Oct 2, 2026
7.40
7.63
7.40
7.42
7.42
59,787
Oct 1, 2026
7.63
7.63
7.36
7.37
7.37
106,652
Sep 30, 2026
7.58
7.58
7.43
7.56
7.56
42,330
Sep 29, 2026
7.65
7.65
7.42
7.44
7.44
48,922
Sep 28, 2026
7.59
7.68
7.40
7.60
7.60
71,217
Sep 25, 2026
7.48
7.62
7.48
7.51
7.51
28,581
Sep 24, 2026
7.60
7.60
7.47
7.47
7.47
32,484
Sep 23, 2026
7.66
7.74
7.57
7.63
7.63
26,417
Sep 22, 2026
7.65
7.71
7.61
7.66
7.66
52,133
Sep 21, 2026
7.75
7.75
7.60
7.63
7.63
12,379
Sep 18, 2026
7.62
7.73
7.54
7.58
7.58
18,953
Sep 17, 2026
7.78
7.80
7.26
7.71
7.71
63,747
Sep 16, 2026
7.43
7.73
7.43
7.70
7.70
46,258
Sep 15, 2026
7.59
7.59
7.44
7.45
7.45
38,477
Sep 14, 2026
7.58
7.67
7.49
7.53
7.53
44,041
Sep 11, 2026
7.60
7.72
7.55
7.72
7.72
29,525
Sep 10, 2026
7.79
7.79
7.55
7.58
7.58
68,736
Sep 9, 2026
7.81
7.92
7.70
7.71
7.71
31,705
Sep 8, 2026
7.77
7.92
7.77
7.84
7.84
36,417
Sep 7, 2026
7.80
7.84
7.72
7.81
7.81
37,705
Sep 4, 2026
7.75
7.80
7.65
7.77
7.77
28,085
Sep 3, 2026
7.58
7.74
7.58
7.74
7.74
25,065
Sep 2, 2026
7.58
7.63
7.51
7.57
7.57
59,061
Sep 1, 2026
7.69
7.69
7.58
7.62
7.62
61,215
Aug 31, 2026
7.82
7.83
7.70
7.70
7.70
71,517
Aug 28, 2026
7.85
7.94
7.80
7.83
7.83
32,914
Aug 27, 2026
8.09
8.09
7.83
7.86
7.86
64,090
Aug 26, 2026
8.06
8.06
7.92
7.92
7.92
10,631
Aug 25, 2026
8.01
8.14
7.89
7.97
7.97
49,022
Aug 24, 2026
7.92
7.99
7.86
7.92
7.92
28,491
Aug 21, 2026
8.00
8.00
7.92
7.94
7.94
24,958
Aug 20, 2026
8.06
8.07
7.85
7.91
7.91
61,586
Aug 19, 2026
8.17
8.17
7.95
7.98
7.98
36,828
Aug 18, 2026
8.12
8.15
7.92
7.92
7.92
29,551
Aug 17, 2026
8.19
8.30
8.12
8.12
8.12
30,811
Aug 14, 2026
8.25
8.28
8.12
8.20
8.20
17,061
Aug 13, 2026
8.22
8.29
8.18
8.18
8.18
45,562
Aug 12, 2026
8.02
8.34
8.02
8.27
8.27
67,311
Aug 11, 2026
7.95
8.03
7.90
7.97
7.97
51,020
Aug 10, 2026
8.02
8.02
7.90
7.93
7.93
44,259
Aug 7, 2026
8.04
8.13
7.99
7.99
7.99
17,664
Aug 6, 2026
8.03
8.16
8.00
8.10
8.10
47,811
Aug 5, 2026
8.07
8.21
8.07
8.12
8.12
15,007
Aug 4, 2026
8.11
8.25
8.07
8.12
8.12
22,355
Aug 3, 2026
8.26
8.38
8.07
8.21
8.21
77,182
Jul 31, 2026
8.17
8.55
7.84
8.30
8.30
116,219
Jul 30, 2026
7.88
8.12
7.88
8.02
8.02
56,405
Jul 29, 2026
7.98
8.01
7.85
7.95
7.95
51,516
Jul 28, 2026
8.00
8.09
7.84
7.97
7.97
165,688
Jul 27, 2026
8.20
8.27
7.88
7.92
7.92
137,558
Jul 24, 2026
8.00
8.20
8.00
8.13
8.13
43,995
Jul 23, 2026
8.16
8.18
8.00
8.01
8.01
39,430
Jul 22, 2026
8.19
8.28
8.15
8.18
8.18
29,478
Jul 21, 2026
8.08
8.22
8.06
8.18
8.18
41,624
Jul 20, 2026
8.17
8.28
8.09
8.09
8.09
74,393
Jul 17, 2026
8.29
8.29
8.10
8.17
8.17
38,185
Jul 16, 2026
8.47
8.47
8.14
8.23
8.23
51,395
Jul 15, 2026
8.23
8.39
8.11
8.37
8.37
41,049
Jul 14, 2026
8.23
8.26
8.10
8.17
8.17
45,325
Jul 13, 2026
8.32
8.34
8.22
8.24
8.24
38,100
Jul 10, 2026
8.55
8.56
8.38
8.39
8.39
31,003
Jul 9, 2026
8.43
8.59
8.36
8.48
8.48
43,077
Jul 8, 2026
8.61
8.64
8.33
8.35
8.35
75,126
Jul 7, 2026
8.76
8.83
8.56
8.59
8.59
46,199
Jul 6, 2026
9.00
9.00
8.78
8.78
8.78
33,441
Jul 3, 2026
8.82
9.02
8.80
8.93
8.93
58,517
Jul 2, 2026
8.82
8.94
8.75
8.83
8.83
28,887
Jul 1, 2026
8.82
8.91
8.77
8.78
8.78
48,436
Jun 30, 2026
8.91
9.05
8.80
8.93
8.93
43,661
Jun 29, 2026
8.70
8.87
8.63
8.82
8.82
67,973
Jun 26, 2026
8.81
8.90
8.73
8.79
8.79
50,924
Jun 25, 2026
8.96
9.03
8.80
8.83
8.83
57,209
Jun 24, 2026
9.02
9.07
8.96
8.99
8.99
57,665
Jun 23, 2026
9.14
9.18
8.96
9.10
9.10
109,318
Jun 22, 2026
9.02
9.21
8.98
9.17
9.17
98,426
Jun 19, 2026
8.98
9.08
8.92
9.00
9.00
82,550
Jun 18, 2026
8.74
8.98
8.73
8.97
8.97
144,268
Jun 17, 2026
8.58
8.79
8.56
8.73
8.73
109,395
Jun 16, 2026
8.43
8.56
8.34
8.53
8.53
148,491
Jun 15, 2026
8.28
8.48
8.26
8.35
8.35
87,177
Jun 12, 2026
8.08
8.30
8.05
8.12
8.12
73,903
Jun 11, 2026
7.84
8.12
7.80
8.05
8.05
74,281
Jun 10, 2026
7.75
7.86
7.67
7.80
7.80
55,490
Jun 9, 2026
7.76
7.96
7.74
7.77
7.77
51,534
Jun 8, 2026
7.92
7.92
7.73
7.79
7.79
69,394
Jun 5, 2026
7.84
8.17
7.83
7.95
7.95
149,141
Jun 4, 2026
7.75
7.82
7.71
7.80
7.80
37,394
Jun 3, 2026
7.73
7.87
7.65
7.72
7.72
70,007
Jun 2, 2026
7.76
7.82
7.71
7.81
7.81
55,757
Jun 1, 2026
7.98
8.20
7.72
7.72
7.72
105,814
May 29, 2026
7.91
8.05
7.83
7.92
7.92
99,744
May 28, 2026
7.90
7.92
7.80
7.87
7.87
149,644
May 27, 2026
7.89
7.89
7.76
7.87
7.87
62,012
May 26, 2026
7.65
7.86
7.60
7.86
7.86
104,650
May 25, 2026
7.72
7.77
7.54
7.67
7.67
116,356
May 22, 2026
7.98
8.16
7.64
7.68
7.68
259,975
May 21, 2026
7.92
7.92
7.76
7.91
7.91
55,032
May 20, 2026
7.72
7.93
7.70
7.93
7.93
52,449
May 19, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
7.93
7.97
7.68
7.79
7.79
141,582
May 18, 2026
8.16
8.21
8.04
8.15
7.97
40,988
May 15, 2026
8.44
8.44
8.09
8.19
8.01
51,028
May 14, 2026
8.29
8.32
8.23
8.26
8.08
16,730
May 13, 2026
8.32
8.40
8.18
8.26
8.08
41,758
May 12, 2026
8.31
8.44
8.24
8.30
8.12
61,332
May 11, 2026
8.41
8.49
8.27
8.39
8.20
49,609
May 8, 2026
8.52
8.55
8.36
8.36
8.18
46,350
May 7, 2026
8.58
8.60
8.50
8.53
8.34
39,720
May 6, 2026
8.39
8.64
8.32
8.45
8.26
91,977
May 5, 2026
8.11
8.32
8.11
8.27
8.09
44,361
May 4, 2026
8.45
8.45
8.06
8.11
7.93
50,462
Apr 30, 2026
8.24
8.39
8.23
8.33
8.15
30,132
Apr 29, 2026
8.50
8.50
8.18
8.23
8.05
31,244
Apr 28, 2026
8.36
8.42
8.20
8.32
8.14
67,947
Apr 27, 2026
8.43
8.52
8.38
8.44
8.25
29,227
Apr 24, 2026
8.51
8.63
8.43
8.45
8.26
49,166
Apr 23, 2026
8.57
8.67
8.45
8.61
8.42
42,695
Apr 22, 2026
8.65
8.67
8.45
8.53
8.34
47,629
Apr 21, 2026
8.51
8.70
8.50
8.55
8.36
53,604
Apr 20, 2026
8.63
8.63
8.43
8.48
8.29
64,861
Apr 17, 2026
8.65
8.79
8.45
8.71
8.52
162,572
Apr 16, 2026
8.55
8.69
8.54
8.59
8.40
40,205
Apr 15, 2026
8.70
8.70
8.47
8.55
8.36
59,714
Apr 14, 2026
8.64
8.69
8.50
8.68
8.49
50,642
Apr 13, 2026
8.54
8.54
8.29
8.46
8.27
71,317
Apr 10, 2026
8.58
8.72
8.45
8.52
8.33
56,826
Apr 9, 2026
8.53
8.60
8.50
8.58
8.39
35,325
Apr 8, 2026
8.68
8.73
8.50
8.60
8.41
101,342
Apr 7, 2026
8.19
8.43
7.91
8.11
7.93
107,356
Apr 2, 2026
8.09
8.17
7.91
8.07
7.89
94,300
Apr 1, 2026
8.10
8.24
8.10
8.24
8.06
54,752
Mar 31, 2026
7.85
8.01
7.79
7.90
7.73
46,252
Mar 30, 2026
7.76
7.87
7.68
7.82
7.65
60,321
Mar 27, 2026
7.90
7.98
7.75
7.77
7.60
41,010
Mar 26, 2026
8.10
8.20
7.95
7.97
7.79
70,391
Mar 25, 2026
8.13
8.23
8.08
8.20
8.02
67,467
Mar 24, 2026
7.90
8.07
7.77
8.04
7.86
68,672
Mar 23, 2026
7.51
7.99
7.35
7.81
7.64
200,841
Mar 20, 2026
8.10
8.13
7.73
7.75
7.58
67,642
Mar 19, 2026
8.17
8.18
7.98
8.01
7.83
54,451
Mar 18, 2026
8.26
8.49
8.23
8.24
8.06
50,054
Mar 17, 2026
8.07
8.25
7.99
8.21
8.03
44,564
Mar 16, 2026
8.08
8.15
7.95
8.08
7.90
75,932
Mar 13, 2026
8.40
8.40
8.07
8.07
7.89
111,587
Mar 12, 2026
8.60
8.60
8.20
8.31
8.13
82,922
Mar 11, 2026
8.55
8.63
8.34
8.50
8.31
47,068
Mar 10, 2026
8.49
8.59
8.38
8.57
8.38
97,235
Mar 9, 2026
8.00
8.34
7.87
8.32
8.14
243,770
Mar 6, 2026
8.40
8.52
8.16
8.32
8.14
202,689
Mar 5, 2026
8.71
8.77
8.40
8.49
8.30
140,198
Mar 4, 2026
8.57
8.71
8.31
8.67
8.48
353,970
Mar 3, 2026
9.27
9.27
8.60
8.75
8.56
323,121
Mar 2, 2026
8.92
9.28
8.86
9.21
9.01
206,477
Feb 27, 2026
9.29
9.55
9.21
9.31
9.10
223,771
Feb 26, 2026
9.15
9.22
9.04
9.15
8.95
51,318
Feb 25, 2026
9.18
9.24
9.06
9.19
8.99
46,404
Feb 24, 2026
9.06
9.15
8.93
9.09
8.89
68,000
Feb 23, 2026
9.29
9.29
9.00
9.07
8.87
51,431
Feb 20, 2026
9.27
9.34
9.15
9.21
9.01
38,573
Feb 19, 2026
9.24
9.26
9.05
9.26
9.06
115,039
Feb 18, 2026
8.92
9.24
8.90
9.22
9.02
243,073
Feb 17, 2026
8.93
8.93
8.72
8.92
8.72
45,904
Feb 16, 2026
8.93
8.99
8.78
8.89
8.69
26,014
Feb 13, 2026
8.82
9.00
8.73
8.89
8.69
90,490
Feb 12, 2026
8.97
9.00
8.82
8.89
8.69
148,641
Feb 11, 2026
8.84
9.00
8.81
8.96
8.76
121,380
Feb 10, 2026
8.81
8.90
8.72
8.84
8.64
42,272
Feb 9, 2026
8.62
8.84
8.51
8.84
8.64
121,507
Feb 6, 2026
8.47
8.59
8.47
8.52
8.33
36,116
Feb 5, 2026
8.51
8.58
8.36
8.50
8.31
83,629
Feb 4, 2026
8.59
8.70
8.42
8.45
8.26
96,001
Feb 3, 2026
8.36
8.59
8.29
8.59
8.40
103,557
Feb 2, 2026
8.28
8.43
8.09
8.28
8.10
129,411
Jan 30, 2026
8.15
8.30
8.11
8.29
8.11
78,812
Jan 29, 2026
8.27
8.27
8.00
8.08
7.90
39,169
Jan 28, 2026
8.25
8.29
8.15
8.19
8.01
38,497
Jan 27, 2026
8.18
8.26
8.14
8.24
8.06
95,210
Jan 26, 2026
8.18
8.18
8.02
8.11
7.93
29,700
Jan 23, 2026
8.00
8.19
7.97
8.18
8.00
80,225
Jan 22, 2026
7.94
8.02
7.90
8.00
7.82
169,177
Jan 21, 2026
7.80
7.94
7.72
7.82
7.65
35,560
Jan 20, 2026
7.90
7.92
7.76
7.86
7.69
54,921
Jan 19, 2026
7.95
7.98
7.87
7.96
7.78
37,762
Jan 16, 2026
8.00
8.00
7.94
8.00
7.82
103,328
Jan 15, 2026
7.83
8.00
7.81
7.94
7.76
129,477
Jan 14, 2026
7.84
7.94
7.80
7.88
7.71
47,739
Jan 13, 2026
7.79
7.90
7.70
7.80
7.63
19,195
Jan 12, 2026
7.90
7.90
7.58
7.83
7.66
52,548
Jan 9, 2026
7.80
7.90
7.78
7.85
7.68
17,943
Jan 8, 2026
7.86
7.96
7.61
7.79
7.62
39,524
Jan 7, 2026
7.88
7.96
7.69
7.93
7.75
36,631
Jan 6, 2026
7.86
7.88
7.76
7.85
7.68
24,340
Jan 5, 2026
7.70
7.85
7.56
7.85
7.68
54,193
Jan 2, 2026
7.63
7.68
7.50
7.68
7.51
42,958
Dec 31, 2025
7.51
7.55
7.43
7.52
7.35
36,418
Dec 30, 2025
7.45
7.60
7.41
7.58
7.41
61,476
Dec 29, 2025
7.57
7.70
7.40
7.48
7.31
31,526
Dec 24, 2025
7.73
7.73
7.59
7.63
7.46
4,183
Dec 23, 2025
7.74
7.82
7.66
7.70
7.53
30,337
Dec 22, 2025
7.65
7.73
7.60
7.73
7.56
55,197
Dec 19, 2025
7.62
7.65
7.52
7.65
7.48
24,563
Dec 18, 2025
7.42
7.55
7.42
7.55
7.38
21,197
Dec 17, 2025
7.50
7.56
7.44
7.46
7.30
13,014
Dec 16, 2025
7.68
7.70
7.44
7.52
7.35
48,426
Dec 15, 2025
7.67
7.70
7.55
7.69
7.52
28,106
Dec 12, 2025
7.45
7.63
7.44
7.60
7.43
54,299
Dec 11, 2025
7.40
7.49
7.30
7.41
7.25
126,264
Dec 10, 2025
7.58
7.58
7.34
7.40
7.24
37,757
Dec 9, 2025
7.58
7.59
7.45
7.48
7.31
29,580
Dec 8, 2025
7.67
7.67
7.52
7.56
7.39
10,352
Dec 5, 2025
7.79
7.79
7.60
7.60
7.43
18,941
Dec 4, 2025
7.67
7.75
7.60
7.68
7.51
47,649
Dec 3, 2025
7.83
7.83
7.67
7.72
7.55
46,550
Dec 2, 2025
7.62
7.83
7.62
7.76
7.59
92,745
Dec 1, 2025
7.75
7.75
7.44
7.54
7.37
42,330
Nov 28, 2025
7.66
7.72
7.60
7.68
7.51
28,651
Nov 27, 2025
7.65
7.75
7.55
7.72
7.55
73,799
Nov 26, 2025
7.40
7.65
7.40
7.64
7.47
95,189
Nov 25, 2025
7.26
7.56
7.16
7.39
7.23
188,665
Nov 24, 2025
7.16
7.24
7.06
7.23
7.07
43,754
Nov 21, 2025
6.84
7.37
6.81
7.24
7.08
156,721
Nov 20, 2025
7.08
7.08
6.94
6.94
6.79
33,842
Nov 19, 2025
6.88
7.00
6.83
6.98
6.83
82,489
Nov 18, 2025
7.10
7.13
6.86
6.98
6.83
47,278
Nov 17, 2025
7.21
7.24
7.02
7.21
7.05
31,959
Nov 14, 2025
7.20
7.21
7.01
7.16
7.00
38,887
Nov 13, 2025
7.20
7.34
7.19
7.23
7.07
62,754
Nov 12, 2025
7.19
7.27
7.15
7.20
7.04
36,354
Nov 11, 2025
7.16
7.17
7.09
7.14
6.98
21,860
Nov 10, 2025
7.03
7.19
7.03
7.15
6.99
35,248
