Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	7.000	7.000	6.920	7.000	6.691	3,466
2024-09-03	6.880	7.040	6.880	6.940	6.634	3,546
2024-09-02	7.000	7.100	6.800	6.920	6.614	14,361
2024-08-30	6.840	6.980	6.720	6.940	6.634	10,534
2024-08-29	6.760	6.840	6.720	6.840	6.538	1,505
2024-08-28	6.720	6.800	6.720	6.780	6.481	1,908
2024-08-27	6.820	6.820	6.720	6.780	6.481	2,285
2024-08-26	6.640	6.840	6.640	6.840	6.538	2,389
2024-08-23	6.760	6.860	6.640	6.740	6.442	3,650
2024-08-22	6.840	6.900	6.700	6.800	6.500	14,247
2024-08-21	6.860	6.860	6.700	6.700	6.404	1,331
2024-08-20	6.800	6.860	6.800	6.820	6.519	5,161
2024-08-19	6.800	6.800	6.800	6.800	6.500	232
2024-08-16	6.780	6.800	6.660	6.800	6.500	1,097
2024-08-15	6.780	6.800	6.780	6.780	6.481	141
2024-08-14	6.740	6.780	6.620	6.780	6.481	1,900
2024-08-13	6.600	6.720	6.500	6.680	6.385	1,128
2024-08-12	6.700	6.800	6.360	6.360	6.079	2,485
2024-08-09	6.680	6.760	6.320	6.740	6.442	1,334
2024-08-08	6.500	6.600	6.500	6.600	6.309	85
2024-08-07	6.500	6.700	6.220	6.600	6.309	8,517
2024-08-06	6.500	6.560	6.500	6.500	6.213	4,671
2024-08-05	6.500	6.560	6.500	6.560	6.270	6,317
2024-08-02	6.680	6.780	6.560	6.680	6.385	1,845
2024-08-01	6.600	6.600	6.600	6.600	6.309	200
2024-07-31	6.680	6.680	6.600	6.600	6.309	80
2024-07-30	6.740	6.740	6.600	6.600	6.309	70
2024-07-29	6.600	6.600	6.600	6.600	6.309	8
2024-07-25	6.700	6.700	6.600	6.600	6.309	2,350
2024-07-24	6.680	6.800	6.680	6.680	6.385	843
2024-07-23	6.840	6.840	6.600	6.680	6.385	5,547
2024-07-22	6.860	6.860	6.700	6.820	6.519	927
2024-07-18	6.840	6.840	6.820	6.820	6.519	1,000
2024-07-17	6.880	6.880	6.820	6.860	6.557	2,236
2024-07-16	6.620	6.820	6.620	6.820	6.519	2,941
2024-07-15	6.880	6.880	6.660	6.700	6.404	2,684
2024-07-12	6.600	6.600	6.560	6.600	6.309	1,065
2024-07-11	6.720	6.720	6.560	6.720	6.423	370
2024-07-10	6.720	6.720	6.500	6.720	6.423	1,778
2024-07-09	6.560	6.700	6.500	6.700	6.404	4,060
2024-07-08	6.640	6.640	6.540	6.560	6.270	1,055
2024-07-05	6.560	6.660	6.560	6.660	6.366	1,284
2024-07-04	6.560	6.660	6.560	6.620	6.328	554
2024-07-03	6.560	6.560	6.540	6.540	6.251	3,165
2024-07-02	6.700	6.720	6.700	6.700	6.404	800
2024-07-01	6.720	6.720	6.720	6.720	6.423	170
2024-06-28	6.720	6.720	6.700	6.720	6.423	1,172
2024-06-27	6.740	6.740	6.540	6.720	6.423	858
2024-06-26	6.640	6.760	6.580	6.580	6.289	313
2024-06-25	6.560	6.800	6.520	6.580	6.289	8,236
2024-06-24	6.860	6.860	6.560	6.600	6.309	7,167
2024-06-21	6.600	6.800	6.600	6.800	6.500	550
2024-06-20	6.800	6.800	6.620	6.620	6.328	3,447
2024-06-19	6.400	6.660	6.400	6.500	6.213	473
2024-06-18	6.400	6.560	6.400	6.500	6.213	6,291
2024-06-17	6.460	6.500	6.400	6.400	6.117	5,195
2024-06-14	6.420	6.580	6.400	6.540	6.251	1,075
2024-06-13	6.520	6.520	6.380	6.480	6.194	11,993
2024-06-12	6.520	6.520	6.520	6.520	6.232	152
2024-06-11	6.700	6.700	6.520	6.520	6.232	6,379

← NewerPage 10 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.2430 EUR
2025-06-05	0.2430 EUR
2024-05-02	0.2187 EUR
2023-05-04	0.1863 EUR
2022-04-29	0.1620 EUR
2021-05-07	0.1377 EUR
2020-10-21	0.1377 EUR
2019-06-06	0.1215 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.