Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.600	5.600	5.460	5.460	4.894	851
2023-03-14	5.600	5.600	5.600	5.600	5.020	500
2023-03-13	5.660	5.660	5.460	5.500	4.930	5,495
2023-03-10	5.500	5.600	5.460	5.580	5.002	10,584
2023-03-09	5.620	5.620	5.540	5.540	4.966	3,673
2023-03-08	5.620	5.620	5.460	5.500	4.930	1,775
2023-03-07	5.500	5.540	5.500	5.500	4.930	2,027
2023-03-06	5.660	5.660	5.440	5.540	4.966	6,246
2023-03-03	5.800	5.800	5.640	5.640	5.056	3,125
2023-03-02	5.640	5.800	5.560	5.640	5.056	17,674
2023-03-01	5.580	5.800	5.560	5.700	5.110	16,459
2023-02-28	5.240	5.700	5.120	5.560	4.984	48,678
2023-02-27	5.220	5.220	5.160	5.220	4.679	497
2023-02-24	5.140	5.220	5.100	5.220	4.679	4,725
2023-02-23	5.140	5.240	5.120	5.160	4.625	3,800
2023-02-22	5.140	5.200	5.140	5.200	4.661	1,412
2023-02-21	5.180	5.200	5.140	5.160	4.625	321
2023-02-20	5.140	5.160	5.140	5.160	4.625	593
2023-02-17	5.180	5.180	5.140	5.140	4.608	1,824
2023-02-16	5.320	5.320	5.140	5.140	4.608	986
2023-02-15	5.340	5.340	5.100	5.120	4.590	11,417
2023-02-13	5.360	5.360	5.280	5.360	4.805	4,604
2023-02-10	5.400	5.400	5.260	5.320	4.769	12,613
2023-02-09	5.380	5.380	5.380	5.380	4.823	1,033
2023-02-08	5.300	5.380	5.300	5.360	4.805	2,728
2023-02-07	5.240	5.360	5.240	5.340	4.787	2,525
2023-02-06	5.360	5.380	5.240	5.260	4.715	4,359
2023-02-03	5.360	5.360	5.240	5.320	4.769	6,679
2023-02-02	5.300	5.500	5.300	5.300	4.751	9,781
2023-02-01	5.200	5.260	5.200	5.260	4.715	9,543
2023-01-31	5.100	5.160	5.100	5.160	4.625	1,453
2023-01-30	5.140	5.140	5.100	5.140	4.608	2,941
2023-01-27	5.100	5.160	5.100	5.160	4.625	455
2023-01-26	5.100	5.160	5.100	5.160	4.625	2,721
2023-01-25	5.120	5.120	5.120	5.120	4.590	400
2023-01-24	5.100	5.160	5.100	5.120	4.590	3,730
2023-01-23	5.100	5.100	5.000	5.100	4.572	209
2023-01-20	5.140	5.140	4.750	5.100	4.572	8,324
2023-01-19	5.100	5.100	4.970	5.100	4.572	4,022
2023-01-18	5.000	5.100	5.000	5.080	4.554	7,570
2023-01-17	5.000	5.000	5.000	5.000	4.482	600
2023-01-16	5.080	5.100	4.920	4.950	4.437	12,970
2023-01-13	5.000	5.060	5.000	5.060	4.536	45
2023-01-12	5.080	5.120	5.060	5.060	4.536	200
2023-01-11	5.000	5.120	4.910	5.060	4.536	2,600
2023-01-10	5.080	5.080	5.080	5.080	4.554	2,000
2023-01-09	5.080	5.100	4.900	4.950	4.437	382
2023-01-06	4.900	4.950	4.900	4.950	4.437	2,003
2023-01-05	5.100	5.100	4.940	4.940	4.428	7,812
2023-01-04	4.800	5.100	4.800	5.100	4.572	12,780
2023-01-03	4.910	4.930	4.750	4.750	4.258	51
2023-01-02	4.800	4.870	4.750	4.750	4.258	255
2022-12-30	4.650	4.790	4.650	4.750	4.258	4,174
2022-12-29	4.810	4.810	4.700	4.710	4.222	3,501
2022-12-28	4.920	4.920	4.800	4.800	4.303	88
2022-12-27	4.940	4.940	4.800	4.800	4.303	9,286
2022-12-23	4.940	4.950	4.850	4.950	4.437	1,174
2022-12-22	4.850	4.910	4.850	4.910	4.401	833
2022-12-21	4.860	4.860	4.860	4.860	4.357	1,000
2022-12-20	4.940	4.940	4.870	4.940	4.428	2,523

← NewerPage 16 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.