Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 5.600 | 5.650 | 5.400 | 5.650 | 5.233 | 2,509 |
| 2023-06-14 | 5.650 | 5.800 | 5.600 | 5.600 | 5.186 | 3,695 |
| 2023-06-13 | 5.750 | 5.750 | 5.650 | 5.650 | 5.233 | 1,075 |
| 2023-06-12 | 5.650 | 5.650 | 5.650 | 5.650 | 5.233 | 4,994 |
| 2023-06-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.325 | 207 |
| 2023-06-08 | 5.650 | 5.750 | 5.650 | 5.750 | 5.325 | 8,701 |
| 2023-06-07 | 5.750 | 5.750 | 5.650 | 5.650 | 5.233 | 5,385 |
| 2023-06-06 | 5.600 | 5.750 | 5.600 | 5.750 | 5.325 | 5,710 |
| 2023-06-05 | 5.700 | 5.750 | 5.600 | 5.700 | 5.279 | 11,711 |
| 2023-06-02 | 5.600 | 5.650 | 5.600 | 5.650 | 5.233 | 2,613 |
| 2023-06-01 | 5.600 | 5.600 | 5.500 | 5.500 | 5.094 | 79 |
| 2023-05-31 | 5.550 | 5.600 | 5.500 | 5.500 | 5.094 | 2,718 |
| 2023-05-30 | 5.550 | 5.700 | 5.350 | 5.650 | 5.233 | 4,453 |
| 2023-05-29 | 5.550 | 5.550 | 5.450 | 5.450 | 5.048 | 573 |
| 2023-05-26 | 5.450 | 5.600 | 5.400 | 5.600 | 5.186 | 1,400 |
| 2023-05-25 | 5.400 | 5.550 | 5.400 | 5.550 | 5.140 | 3,248 |
| 2023-05-23 | 5.500 | 5.600 | 5.500 | 5.600 | 5.186 | 75 |
| 2023-05-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.186 | 1,710 |
| 2023-05-19 | 5.500 | 5.650 | 5.500 | 5.650 | 5.233 | 2,200 |
| 2023-05-17 | 5.500 | 5.600 | 5.500 | 5.600 | 5.186 | 1,614 |
| 2023-05-16 | 5.500 | 5.650 | 5.500 | 5.550 | 5.140 | 1,029 |
| 2023-05-15 | 5.550 | 5.700 | 5.450 | 5.500 | 5.094 | 15,713 |
| 2023-05-12 | 5.600 | 5.600 | 5.550 | 5.550 | 5.140 | 3,498 |
| 2023-05-11 | 5.700 | 5.700 | 5.550 | 5.600 | 5.186 | 1,642 |
| 2023-05-10 | 5.700 | 5.700 | 5.550 | 5.600 | 5.186 | 4,829 |
| 2023-05-09 | 5.600 | 5.750 | 5.550 | 5.600 | 5.186 | 8,702 |
| 2023-05-08 | 5.500 | 5.650 | 5.400 | 5.650 | 5.233 | 15,836 |
| 2023-05-05 | 5.600 | 5.700 | 5.500 | 5.550 | 5.140 | 5,996 |
| 2023-05-04 | 5.700 | 5.700 | 5.550 | 5.650 | 5.233 | 6,727 |
| 2023-05-03 | 5.850 | 5.850 | 5.700 | 5.800 | 5.199 | 17,366 |
| 2023-05-02 | 5.750 | 6.000 | 5.600 | 5.750 | 5.154 | 37,125 |
| 2023-04-28 | 5.800 | 5.900 | 5.700 | 5.700 | 5.110 | 16,771 |
| 2023-04-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.154 | 1,610 |
| 2023-04-26 | 5.850 | 5.950 | 5.750 | 5.750 | 5.154 | 7,840 |
| 2023-04-25 | 6.000 | 6.000 | 5.800 | 5.850 | 5.244 | 4,709 |
| 2023-04-24 | 5.900 | 6.050 | 5.900 | 5.950 | 5.334 | 2,956 |
| 2023-04-21 | 5.950 | 6.000 | 5.950 | 6.000 | 5.378 | 3,816 |
| 2023-04-20 | 5.850 | 5.950 | 5.850 | 5.950 | 5.334 | 14,030 |
| 2023-04-19 | 6.050 | 6.050 | 5.850 | 5.900 | 5.289 | 4,172 |
| 2023-04-18 | 5.900 | 6.050 | 5.850 | 5.900 | 5.289 | 10,536 |
| 2023-04-17 | 5.900 | 6.000 | 5.900 | 5.900 | 5.289 | 7,283 |
| 2023-04-14 | 5.900 | 5.900 | 5.850 | 5.850 | 5.244 | 1,373 |
| 2023-04-13 | 5.900 | 6.000 | 5.900 | 5.900 | 5.289 | 419 |
| 2023-04-12 | 5.900 | 5.950 | 5.850 | 5.900 | 5.289 | 2,642 |
| 2023-04-11 | 6.000 | 6.000 | 5.950 | 5.950 | 5.334 | 2,462 |
| 2023-04-06 | 6.000 | 6.100 | 5.950 | 6.050 | 5.423 | 4,790 |
| 2023-04-05 | 5.800 | 6.000 | 5.800 | 6.000 | 5.378 | 10,623 |
| 2023-04-04 | 5.900 | 5.900 | 5.800 | 5.800 | 5.199 | 1,602 |
| 2023-04-03 | 6.000 | 6.000 | 5.750 | 5.900 | 5.289 | 10,353 |
| 2023-03-31 | 5.900 | 5.900 | 5.800 | 5.880 | 5.271 | 6,483 |
| 2023-03-30 | 5.940 | 6.000 | 5.820 | 5.840 | 5.235 | 9,810 |
| 2023-03-29 | 5.580 | 6.280 | 5.580 | 6.000 | 5.378 | 112,997 |
| 2023-03-28 | 5.580 | 5.580 | 5.480 | 5.500 | 4.930 | 3,550 |
| 2023-03-27 | 5.580 | 5.580 | 5.460 | 5.500 | 4.930 | 2,860 |
| 2023-03-24 | 5.500 | 5.500 | 5.420 | 5.440 | 4.876 | 1,469 |
| 2023-03-22 | 5.580 | 5.580 | 5.500 | 5.500 | 4.930 | 1,132 |
| 2023-03-21 | 5.580 | 5.600 | 5.480 | 5.480 | 4.912 | 1,964 |
| 2023-03-20 | 5.380 | 5.520 | 5.380 | 5.400 | 4.841 | 8,242 |
| 2023-03-17 | 5.500 | 5.500 | 5.480 | 5.500 | 4.930 | 509 |
| 2023-03-16 | 5.460 | 5.600 | 5.460 | 5.600 | 5.020 | 894 |
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.