Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-14	5.900	5.900	5.850	5.850	5.418	10
2023-09-13	5.950	5.950	5.850	5.850	5.418	236
2023-09-12	5.950	5.950	5.800	5.850	5.418	994
2023-09-11	5.750	5.850	5.750	5.800	5.372	642
2023-09-08	5.900	5.900	5.900	5.900	5.464	375
2023-09-07	5.850	5.900	5.850	5.900	5.464	35
2023-09-06	5.850	5.900	5.850	5.900	5.464	688
2023-09-05	5.900	6.000	5.900	6.000	5.557	7,352
2023-09-04	5.950	6.000	5.950	6.000	5.557	436
2023-09-01	6.150	6.150	5.750	6.000	5.557	22,017
2023-08-31	6.000	6.200	6.000	6.200	5.742	19,224
2023-08-30	5.850	5.950	5.850	5.950	5.511	1,061
2023-08-29	5.750	5.850	5.750	5.850	5.418	945
2023-08-28	5.850	5.850	5.750	5.750	5.325	3,182
2023-08-25	6.000	6.000	5.850	5.850	5.418	2,521
2023-08-24	6.000	6.000	5.950	5.950	5.511	732
2023-08-23	5.950	5.950	5.950	5.950	5.511	567
2023-08-22	5.850	6.000	5.850	5.950	5.511	2,303
2023-08-21	5.700	5.900	5.700	5.900	5.464	1,786
2023-08-18	5.750	5.750	5.750	5.750	5.325	16
2023-08-16	5.800	5.800	5.750	5.750	5.325	2,315
2023-08-11	5.850	5.950	5.750	5.750	5.325	3,260
2023-08-10	5.850	5.850	5.850	5.850	5.418	1,750
2023-08-09	5.850	5.850	5.800	5.800	5.372	600
2023-08-08	5.750	5.850	5.650	5.700	5.279	2,953
2023-08-07	5.850	5.850	5.850	5.850	5.418	746
2023-08-03	5.800	5.800	5.800	5.800	5.372	50
2023-08-02	5.800	5.800	5.800	5.800	5.372	500
2023-08-01	5.750	5.850	5.750	5.850	5.418	840
2023-07-31	5.800	5.800	5.800	5.800	5.372	2,100
2023-07-28	5.900	5.950	5.900	5.950	5.511	236
2023-07-27	5.950	5.950	5.850	5.950	5.511	414
2023-07-26	5.800	5.950	5.800	5.950	5.511	98
2023-07-25	5.900	5.950	5.750	5.950	5.511	1,546
2023-07-24	6.000	6.000	5.850	5.850	5.418	255
2023-07-21	5.950	6.000	5.550	5.850	5.418	20,157
2023-07-20	6.150	6.150	5.900	5.950	5.511	2,580
2023-07-19	5.900	6.050	5.900	6.050	5.603	1,613
2023-07-18	5.950	5.950	5.850	5.850	5.418	980
2023-07-17	6.100	6.100	6.000	6.000	5.557	5,144
2023-07-14	5.950	6.050	5.950	6.000	5.557	2,372
2023-07-13	6.100	6.100	5.900	5.950	5.511	1,304
2023-07-12	5.900	6.100	5.850	5.950	5.511	33,932
2023-07-11	5.850	5.900	5.850	5.900	5.464	1,328
2023-07-10	5.900	5.900	5.750	5.750	5.325	150
2023-07-07	5.750	5.750	5.700	5.750	5.325	81,197
2023-07-06	5.750	5.850	5.750	5.750	5.325	179
2023-07-04	5.900	5.900	5.750	5.750	5.325	1,526
2023-07-03	5.700	5.900	5.700	5.900	5.464	943
2023-06-30	5.700	5.850	5.650	5.850	5.418	1,555
2023-06-29	5.850	5.900	5.750	5.850	5.418	14,923
2023-06-28	5.800	5.850	5.750	5.750	5.325	5,359
2023-06-27	5.700	5.750	5.700	5.750	5.325	15,334
2023-06-26	5.600	5.700	5.600	5.700	5.279	268
2023-06-23	5.850	5.850	5.700	5.700	5.279	6,211
2023-06-22	5.700	5.700	5.700	5.700	5.279	1,223
2023-06-21	5.650	6.000	5.650	5.700	5.279	8,224
2023-06-20	5.600	5.650	5.600	5.650	5.233	66
2023-06-19	5.650	5.650	5.650	5.650	5.233	1,000
2023-06-16	5.750	5.750	5.650	5.650	5.233	1,758

← NewerPage 14 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.