Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	6.520	6.520	6.520	6.520	6.232	500
2024-06-07	6.560	6.620	6.520	6.560	6.270	1,599
2024-06-06	6.660	6.660	6.440	6.560	6.270	8,436
2024-06-05	6.640	6.740	6.420	6.640	6.347	6,741
2024-06-04	6.720	6.720	6.560	6.700	6.404	651
2024-06-03	6.560	6.720	6.560	6.620	6.328	3,270
2024-05-31	6.520	6.840	6.520	6.620	6.328	7,343
2024-05-30	6.780	6.780	6.600	6.780	6.481	1,505
2024-05-29	6.780	6.800	6.300	6.600	6.309	18,997
2024-05-28	6.900	6.900	6.780	6.780	6.481	131
2024-05-27	6.780	6.900	6.760	6.780	6.481	2,616
2024-05-24	6.780	6.800	6.760	6.780	6.481	737
2024-05-23	6.800	6.800	6.760	6.780	6.481	788
2024-05-21	6.840	6.840	6.760	6.800	6.500	2,074
2024-05-20	6.840	6.860	6.740	6.760	6.462	3,913
2024-05-17	6.780	6.820	6.700	6.700	6.404	3,347
2024-05-16	6.840	6.860	6.780	6.780	6.481	1,335
2024-05-15	6.860	6.900	6.800	6.900	6.595	2,618
2024-05-14	6.920	6.940	6.840	6.840	6.538	3,079
2024-05-13	6.820	6.920	6.800	6.920	6.614	8,355
2024-05-10	6.880	6.880	6.760	6.760	6.462	2,326
2024-05-09	6.820	6.880	6.720	6.860	6.557	4,797
2024-05-08	6.880	6.880	6.720	6.720	6.423	3,041
2024-05-07	6.920	6.920	6.720	6.740	6.442	9,819
2024-05-06	6.880	6.940	6.800	6.860	6.557	14,317
2024-05-03	7.040	7.040	6.900	6.980	6.672	2,875
2024-05-02	6.960	7.140	6.960	7.040	6.729	7,145
2024-04-30	7.260	7.360	7.060	7.060	6.539	28,934
2024-04-29	7.040	7.200	7.000	7.160	6.631	26,487
2024-04-26	6.900	7.200	6.740	7.060	6.539	35,941
2024-04-25	7.000	7.340	6.940	7.020	6.502	25,457
2024-04-24	7.160	7.240	6.960	6.960	6.446	24,123
2024-04-23	7.000	7.200	6.960	6.960	6.446	19,625
2024-04-22	6.900	7.260	6.900	7.080	6.557	20,470
2024-04-19	6.900	7.160	6.740	7.000	6.483	17,372
2024-04-18	6.900	6.940	6.800	6.940	6.428	4,285
2024-04-17	6.900	6.980	6.720	6.880	6.372	10,966
2024-04-16	6.780	7.000	6.660	6.800	6.298	14,299
2024-04-15	6.740	6.780	6.660	6.700	6.205	3,833
2024-04-12	6.740	6.780	6.660	6.740	6.242	3,910
2024-04-11	6.760	6.760	6.600	6.700	6.205	4,926
2024-04-10	6.800	6.800	6.640	6.700	6.205	15,505
2024-04-09	6.660	6.800	6.600	6.600	6.113	18,066
2024-04-08	6.640	6.660	6.560	6.600	6.113	9,296
2024-04-05	6.640	6.640	6.500	6.600	6.113	22,498
2024-04-04	6.660	6.660	6.580	6.600	6.113	8,452
2024-04-03	6.660	6.660	6.600	6.600	6.113	6,939
2024-04-02	6.600	6.640	6.440	6.580	6.094	3,058
2024-03-28	6.450	6.600	6.350	6.600	6.113	4,139
2024-03-27	6.400	6.500	6.300	6.500	6.020	6,700
2024-03-26	6.450	6.500	6.400	6.450	5.974	1,104
2024-03-25	6.300	6.500	6.300	6.500	6.020	2,274
2024-03-22	6.400	6.450	6.300	6.450	5.974	3,197
2024-03-21	6.550	6.550	6.300	6.500	6.020	5,961
2024-03-20	6.550	6.600	6.300	6.350	5.881	13,392
2024-03-19	6.400	6.500	6.400	6.400	5.927	1,162
2024-03-18	6.400	6.600	6.400	6.400	5.927	4,281
2024-03-15	6.550	6.600	6.450	6.500	6.020	3,043
2024-03-14	6.600	6.600	6.350	6.550	6.066	7,950
2024-03-13	6.350	6.450	6.350	6.450	5.974	605

← NewerPage 11 of 21 · 1,241 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.