Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.450	6.450	6.400	6.450	5.974	1,414
2024-03-11	6.400	6.450	6.300	6.450	5.974	1,038
2024-03-08	6.450	6.450	6.300	6.400	5.927	11,617
2024-03-07	6.500	6.600	6.450	6.450	5.974	4,260
2024-03-06	6.450	6.600	6.450	6.600	6.113	2,150
2024-03-05	6.550	6.650	6.550	6.550	6.066	316
2024-03-04	6.450	6.700	6.400	6.550	6.066	2,771
2024-03-01	6.400	6.700	6.400	6.550	6.066	2,838
2024-02-29	6.600	6.600	6.600	6.600	6.113	2,409
2024-02-28	6.300	6.600	6.300	6.600	6.113	14,204
2024-02-27	6.200	6.450	6.200	6.450	5.974	4,650
2024-02-26	6.300	6.450	6.150	6.300	5.835	4,236
2024-02-23	6.100	6.300	6.100	6.300	5.835	473
2024-02-22	6.200	6.300	6.100	6.300	5.835	197
2024-02-20	6.300	6.300	6.200	6.300	5.835	36
2024-02-19	6.200	6.300	6.200	6.300	5.835	41
2024-02-16	6.250	6.300	6.200	6.300	5.835	150
2024-02-15	6.200	6.300	6.200	6.300	5.835	312
2024-02-14	6.300	6.300	6.300	6.300	5.835	2,616
2024-02-13	6.250	6.300	6.250	6.300	5.835	2,301
2024-02-12	6.350	6.350	6.250	6.300	5.835	3,398
2024-02-08	6.350	6.350	6.200	6.200	5.742	3,649
2024-02-07	6.350	6.450	6.350	6.350	5.881	301
2024-02-06	6.500	6.500	6.350	6.350	5.881	7,315
2024-02-05	6.350	6.450	6.300	6.400	5.927	2,250
2024-02-02	6.350	6.450	6.350	6.400	5.927	1,755
2024-02-01	6.400	6.400	6.400	6.400	5.927	1,288
2024-01-31	6.400	6.400	6.300	6.350	5.881	4,357
2024-01-30	6.250	6.350	6.250	6.350	5.881	2,282
2024-01-29	6.400	6.400	6.250	6.250	5.788	11,941
2024-01-25	6.400	6.400	6.250	6.400	5.927	27,645
2024-01-24	6.350	6.500	6.350	6.500	6.020	1,680
2024-01-23	6.500	6.500	6.350	6.450	5.974	909
2024-01-22	6.400	6.500	6.400	6.500	6.020	135
2024-01-19	6.500	6.550	6.350	6.500	6.020	3,567
2024-01-18	6.350	6.500	6.350	6.350	5.881	213
2024-01-17	6.500	6.500	6.350	6.350	5.881	5,608
2024-01-16	6.400	6.600	6.350	6.400	5.927	3,482
2024-01-15	6.600	6.600	6.350	6.350	5.881	2,458
2024-01-12	6.350	6.500	6.350	6.350	5.881	19,612
2024-01-11	6.500	6.500	6.350	6.350	5.881	1,257
2024-01-10	6.400	6.500	6.350	6.500	6.020	12,463
2024-01-09	6.500	6.550	6.400	6.400	5.927	8,716
2024-01-08	6.600	6.750	6.550	6.600	6.113	7,284
2024-01-05	6.700	6.800	6.600	6.600	6.113	7,468
2024-01-04	6.500	6.600	6.500	6.600	6.113	1,550
2024-01-03	6.600	6.600	6.450	6.550	6.066	7,618
2024-01-02	6.500	6.600	6.400	6.550	6.066	12,111
2023-12-29	6.350	6.500	6.350	6.500	6.020	13,388
2023-12-28	6.350	6.400	6.300	6.350	5.881	5,703
2023-12-27	6.400	6.450	6.300	6.300	5.835	15,723
2023-12-22	6.450	6.450	6.300	6.300	5.835	2,958
2023-12-21	6.300	6.450	6.300	6.350	5.881	3,320
2023-12-20	6.400	6.400	6.350	6.350	5.881	2,161
2023-12-19	6.300	6.450	6.300	6.400	5.927	500
2023-12-18	6.400	6.500	6.300	6.350	5.881	5,161
2023-12-15	6.500	6.500	6.300	6.350	5.881	3,073
2023-12-14	6.450	6.550	6.350	6.450	5.974	34,015
2023-12-13	6.450	6.450	6.300	6.350	5.881	10,562
2023-12-12	6.450	6.450	6.300	6.300	5.835	1,964

← NewerPage 12 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.