Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	6.450	6.450	6.300	6.300	5.835	1,964
2023-12-11	6.400	6.400	6.350	6.400	5.927	934
2023-12-08	6.400	6.400	6.400	6.400	5.927	566
2023-12-07	6.450	6.450	6.250	6.300	5.835	5,958
2023-12-06	6.300	6.350	6.300	6.350	5.881	2,390
2023-12-05	6.300	6.500	6.300	6.300	5.835	31,409
2023-12-04	6.450	6.450	6.250	6.250	5.788	5,362
2023-12-01	6.350	6.400	6.150	6.400	5.927	14,513
2023-11-30	6.300	6.300	6.250	6.250	5.788	6,046
2023-11-29	6.300	6.300	6.200	6.300	5.835	6,978
2023-11-28	6.200	6.250	6.100	6.150	5.696	2,182
2023-11-27	6.100	6.250	6.050	6.200	5.742	9,031
2023-11-24	6.200	6.250	6.100	6.100	5.650	1,296
2023-11-23	6.250	6.250	6.100	6.200	5.742	3,199
2023-11-22	6.250	6.250	6.150	6.200	5.742	17,087
2023-11-21	6.100	6.250	6.100	6.100	5.650	25,589
2023-11-20	5.950	6.150	5.950	6.100	5.650	9,996
2023-11-17	5.900	6.050	5.900	6.050	5.603	1,810
2023-11-16	6.050	6.050	5.950	5.950	5.511	183,664
2023-11-15	6.000	6.050	6.000	6.050	5.603	11,235
2023-11-14	6.000	6.000	5.950	6.000	5.557	14,204
2023-11-13	5.850	5.950	5.850	5.950	5.511	10,776
2023-11-10	5.850	5.850	5.850	5.850	5.418	1,136
2023-11-09	5.850	5.950	5.850	5.900	5.464	14,253
2023-11-08	5.900	5.900	5.900	5.900	5.464	39
2023-11-07	5.750	5.900	5.750	5.900	5.464	4,709
2023-11-06	5.950	5.950	5.800	5.950	5.511	501
2023-11-03	5.900	5.900	5.700	5.900	5.464	4,861
2023-11-02	5.850	5.850	5.850	5.850	5.418	3,419
2023-10-31	5.750	5.900	5.750	5.900	5.464	335
2023-10-30	5.600	5.950	5.550	5.900	5.464	15,985
2023-10-27	5.700	5.800	5.500	5.500	5.094	78,679
2023-10-25	5.650	5.800	5.600	5.800	5.372	91
2023-10-24	5.850	5.850	5.700	5.800	5.372	2,550
2023-10-23	5.700	5.850	5.700	5.850	5.418	177
2023-10-20	5.850	5.900	5.650	5.850	5.418	4,199
2023-10-19	5.650	5.900	5.650	5.800	5.372	1,402
2023-10-18	5.900	5.900	5.650	5.650	5.233	22,017
2023-10-17	5.850	5.900	5.800	5.800	5.372	31,928
2023-10-16	5.950	5.950	5.850	5.850	5.418	3,206
2023-10-13	5.950	5.950	5.850	5.850	5.418	566
2023-10-12	5.850	5.950	5.800	5.950	5.511	4,641
2023-10-11	5.850	5.900	5.850	5.900	5.464	910
2023-10-10	5.950	5.950	5.850	5.850	5.418	121
2023-10-09	6.000	6.000	5.850	5.850	5.418	2,179
2023-10-06	5.900	6.000	5.900	6.000	5.557	1,021
2023-10-05	6.000	6.000	5.900	5.950	5.511	422
2023-10-04	5.900	5.950	5.900	5.950	5.511	1,625
2023-10-03	5.950	6.100	5.850	6.000	5.557	17,420
2023-10-02	5.850	6.000	5.850	6.000	5.557	9,067
2023-09-29	5.950	6.000	5.900	6.000	5.557	317
2023-09-28	5.900	6.000	5.900	6.000	5.557	1,776
2023-09-26	6.000	6.000	5.900	6.000	5.557	4,049
2023-09-25	6.000	6.000	5.900	5.900	5.464	226
2023-09-22	6.000	6.000	5.900	5.900	5.464	780
2023-09-21	5.850	5.950	5.850	5.900	5.464	8,270
2023-09-20	6.000	6.000	5.850	5.850	5.418	2,307
2023-09-19	5.800	5.950	5.750	5.950	5.511	9,671
2023-09-18	5.900	5.900	5.850	5.850	5.418	400
2023-09-15	5.800	5.850	5.800	5.850	5.418	302

← NewerPage 13 of 21 · 1,242 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.