Grupo Empresarial San José, S.A. (0L91.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:01PM BST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 4.5400 | 4.6200 | 4.5400 | 4.6200 | 4.6200 | 1,087 |
| 30 May 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5800 | 4.5800 | 384 |
| 29 May 2024 | 4.6100 | 4.6100 | 4.6000 | 4.6000 | 4.6000 | 394 |
| 28 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | 52 |
| 21 May 2024 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | 7 |
| 21 May 2024 | 0.1215 Dividend | |||||
| 20 May 2024 | 4.7100 | 4.7100 | 4.6400 | 4.6400 | 4.5185 | 80 |
| 17 May 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.5088 | 29 |
| 16 May 2024 | 4.6800 | 4.6800 | 4.6100 | 4.6100 | 4.4893 | 82 |
| 15 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5769 | 28 |
| 14 May 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.6451 | 22 |
| 13 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.5964 | 15 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3822 | 32 |
| 08 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2848 | 2 |
| 07 May 2024 | 4.2400 | 4.4000 | 4.2400 | 4.4000 | 4.2848 | 25 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 3.9732 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 4.0500 | 4.0500 | 4.0300 | 4.0300 | 3.9245 | 431 |
| 24 Apr 2024 | 4.0806 | 4.0806 | 4.0806 | 4.0806 | 3.9737 | 86 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9245 | 55 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 4.0494 | 4.0494 | 4.0494 | 4.0494 | 3.9434 | 133 |
| 16 Apr 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8758 | 6 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 4.0595 | 4.0595 | 4.0595 | 4.0595 | 3.9532 | 460 |
| 11 Apr 2024 | 4.0715 | 4.0715 | 4.0706 | 4.0706 | 3.9640 | 1,119 |
| 10 Apr 2024 | 4.0900 | 4.0932 | 4.0500 | 4.0500 | 3.9439 | 667 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 4.0458 | 4.1006 | 4.0458 | 4.1006 | 3.9932 | 1,404 |
| 05 Apr 2024 | 3.9993 | 3.9993 | 3.9993 | 3.9993 | 3.8945 | 139 |
| 04 Apr 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8953 | 6 |
| 03 Apr 2024 | 3.9993 | 4.0200 | 3.9993 | 4.0200 | 3.9147 | 141 |
| 02 Apr 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9245 | 2 |
| 28 Mar 2024 | 4.0207 | 4.0400 | 4.0207 | 4.0400 | 3.9342 | 191 |
| 27 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9147 | 5 |
| 26 Mar 2024 | 3.9300 | 3.9500 | 3.9300 | 3.9407 | 3.8375 | 241 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8271 | 12 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8758 | 14 |
| 18 Mar 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8660 | 17 |
| 15 Mar 2024 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8855 | 22 |
| 14 Mar 2024 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | 3.8953 | 46 |
| 13 Mar 2024 | 3.9800 | 3.9907 | 3.9800 | 3.9907 | 3.8862 | 368 |
| 12 Mar 2024 | 4.0600 | 4.0600 | 4.0151 | 4.0151 | 3.9099 | 584 |
| 11 Mar 2024 | 4.0000 | 4.0406 | 4.0000 | 4.0406 | 3.9348 | 565 |
| 08 Mar 2024 | 4.0300 | 4.0400 | 4.0200 | 4.0200 | 3.9147 | 13 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 3.9241 | 3.9241 | 3.9241 | 3.9241 | 3.8214 | 431 |
| 05 Mar 2024 | 3.8993 | 3.9706 | 3.8993 | 3.9706 | 3.8666 | 252 |
| 04 Mar 2024 | 4.0500 | 4.0500 | 3.9295 | 3.9295 | 3.8266 | 607 |
| 01 Mar 2024 | 3.9547 | 4.0406 | 3.9547 | 4.0406 | 3.9348 | 1,738 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.5934 | 5 |
| 27 Feb 2024 | 3.7293 | 3.7293 | 3.7293 | 3.7293 | 3.6317 | 93 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 3.7900 | 3.7900 | 3.7705 | 3.7705 | 3.6718 | 312 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7589 | 10 |
| 14 Feb 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.7881 | 3 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 3.8495 | 3.9000 | 3.8495 | 3.9000 | 3.7979 | 414 |
| 09 Feb 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8271 | 4 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 4.0900 | 4.0900 | 4.0394 | 4.0394 | 3.9337 | 262 |
| 05 Feb 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.0121 | 1 |
| 02 Feb 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 3.9926 | 2 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 4.0200 | 4.0895 | 4.0200 | 4.0895 | 3.9824 | 2,395 |
| 29 Jan 2024 | 4.2600 | 4.2600 | 4.1500 | 4.2106 | 4.1003 | 591 |
| 26 Jan 2024 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | 4.1192 | 2 |
| 25 Jan 2024 | 4.2500 | 4.2606 | 4.2500 | 4.2606 | 4.1490 | 201 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 4.0000 | 4.1006 | 4.0000 | 4.1000 | 3.9926 | 624 |
| 19 Jan 2024 | 4.0000 | 4.0000 | 3.9800 | 3.9906 | 3.8861 | 664 |
| 18 Jan 2024 | 3.9700 | 4.0000 | 3.9100 | 3.9806 | 3.8763 | 977 |
| 17 Jan 2024 | 3.9300 | 3.9300 | 3.8900 | 3.9000 | 3.7979 | 332 |
| 16 Jan 2024 | 3.9700 | 3.9806 | 3.9600 | 3.9800 | 3.8758 | 1,127 |
| 15 Jan 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9606 | 3.8568 | 5,282 |
| 12 Jan 2024 | 4.0100 | 4.0100 | 3.7700 | 3.7705 | 3.6718 | 7,051 |
| 11 Jan 2024 | 3.7700 | 4.0500 | 3.7700 | 3.8135 | 3.7137 | 7,295 |
| 10 Jan 2024 | 3.4700 | 3.7200 | 3.4700 | 3.7200 | 3.6226 | 2,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.