Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 4.920 | 4.930 | 4.920 | 4.930 | 4.419 | 1,255 |
| 2022-12-15 | 4.950 | 4.950 | 4.900 | 4.910 | 4.401 | 1,475 |
| 2022-12-14 | 4.940 | 5.060 | 4.940 | 4.940 | 4.428 | 1,088 |
| 2022-12-13 | 4.870 | 5.080 | 4.870 | 5.080 | 4.554 | 2,691 |
| 2022-12-08 | 5.100 | 5.120 | 4.900 | 5.120 | 4.590 | 25,055 |
| 2022-12-07 | 4.900 | 4.900 | 4.900 | 4.900 | 4.392 | 600 |
| 2022-12-05 | 4.960 | 5.100 | 4.910 | 4.940 | 4.428 | 1,568 |
| 2022-12-02 | 5.100 | 5.160 | 5.100 | 5.160 | 4.625 | 2,600 |
| 2022-12-01 | 4.940 | 5.120 | 4.940 | 5.120 | 4.590 | 422 |
| 2022-11-30 | 5.120 | 5.120 | 5.120 | 5.120 | 4.590 | 405 |
| 2022-11-28 | 4.980 | 5.120 | 4.980 | 5.120 | 4.590 | 416 |
| 2022-11-25 | 5.120 | 5.120 | 5.120 | 5.120 | 4.590 | 1 |
| 2022-11-24 | 5.120 | 5.120 | 5.120 | 5.120 | 4.590 | 1 |
| 2022-11-23 | 5.100 | 5.140 | 5.100 | 5.120 | 4.590 | 719 |
| 2022-11-22 | 5.120 | 5.120 | 5.100 | 5.100 | 4.572 | 300 |
| 2022-11-21 | 5.000 | 5.120 | 5.000 | 5.100 | 4.572 | 4,385 |
| 2022-11-18 | 4.980 | 5.140 | 4.910 | 5.120 | 4.590 | 2,004 |
| 2022-11-16 | 4.860 | 5.140 | 4.860 | 5.140 | 4.608 | 110 |
| 2022-11-15 | 5.140 | 5.140 | 4.980 | 5.140 | 4.608 | 123 |
| 2022-11-14 | 5.000 | 5.140 | 4.980 | 5.140 | 4.608 | 498 |
| 2022-11-11 | 5.140 | 5.160 | 5.100 | 5.140 | 4.608 | 3,559 |
| 2022-11-10 | 5.100 | 5.160 | 5.000 | 5.140 | 4.608 | 11,104 |
| 2022-11-09 | 5.000 | 5.080 | 5.000 | 5.000 | 4.482 | 83,732 |
| 2022-11-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.482 | 2,931 |
| 2022-11-07 | 5.080 | 5.080 | 5.000 | 5.000 | 4.482 | 2,516 |
| 2022-11-04 | 5.120 | 5.140 | 5.000 | 5.020 | 4.500 | 12,369 |
| 2022-11-03 | 5.140 | 5.140 | 5.020 | 5.100 | 4.572 | 25,369 |
| 2022-11-02 | 5.000 | 5.140 | 5.000 | 5.140 | 4.608 | 19,112 |
| 2022-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 4.482 | 2,096 |
| 2022-10-31 | 5.080 | 5.120 | 5.000 | 5.000 | 4.482 | 1,720 |
| 2022-10-28 | 4.980 | 5.140 | 4.980 | 5.000 | 4.482 | 15,383 |
| 2022-10-27 | 4.950 | 4.970 | 4.950 | 4.960 | 4.446 | 1,692 |
| 2022-10-26 | 4.960 | 4.960 | 4.800 | 4.960 | 4.446 | 5,112 |
| 2022-10-25 | 4.760 | 4.800 | 4.760 | 4.790 | 4.294 | 5,232 |
| 2022-10-24 | 4.770 | 4.770 | 4.650 | 4.750 | 4.258 | 31,385 |
| 2022-10-21 | 4.700 | 4.770 | 4.500 | 4.770 | 4.276 | 5,822 |
| 2022-10-20 | 4.600 | 4.700 | 4.600 | 4.610 | 4.132 | 5,644 |
| 2022-10-19 | 4.400 | 4.620 | 4.400 | 4.400 | 3.944 | 21,514 |
| 2022-10-17 | 4.390 | 4.390 | 4.340 | 4.350 | 3.899 | 700 |
| 2022-10-14 | 4.400 | 4.400 | 4.150 | 4.150 | 3.720 | 6,104 |
| 2022-10-13 | 4.230 | 4.230 | 4.070 | 4.220 | 3.783 | 7,500 |
| 2022-10-10 | 4.190 | 4.190 | 4.100 | 4.100 | 3.675 | 284 |
| 2022-10-07 | 4.100 | 4.250 | 4.080 | 4.100 | 3.675 | 500 |
| 2022-10-06 | 4.220 | 4.260 | 4.110 | 4.120 | 3.693 | 6,358 |
| 2022-10-05 | 4.480 | 4.480 | 4.200 | 4.390 | 3.935 | 1,707 |
| 2022-10-04 | 4.480 | 4.480 | 4.200 | 4.420 | 3.962 | 514 |
| 2022-10-03 | 4.100 | 4.330 | 4.100 | 4.330 | 3.881 | 433 |
| 2022-09-30 | 4.040 | 4.330 | 4.040 | 4.330 | 3.881 | 1,173 |
| 2022-09-29 | 4.200 | 4.360 | 4.150 | 4.150 | 3.720 | 12,621 |
| 2022-09-28 | 4.210 | 4.210 | 4.120 | 4.200 | 3.765 | 8,888 |
| 2022-09-27 | 4.210 | 4.250 | 4.210 | 4.250 | 3.810 | 140 |
| 2022-09-26 | 4.500 | 4.500 | 4.250 | 4.250 | 3.810 | 670 |
| 2022-09-23 | 4.490 | 4.500 | 4.210 | 4.260 | 3.819 | 17,186 |
| 2022-09-22 | 4.600 | 4.810 | 4.500 | 4.500 | 4.034 | 26,124 |
| 2022-09-21 | 4.700 | 4.770 | 4.540 | 4.630 | 4.150 | 4,477 |
| 2022-09-20 | 4.810 | 4.810 | 4.780 | 4.780 | 4.285 | 716 |
| 2022-09-19 | 4.750 | 4.810 | 4.700 | 4.750 | 4.258 | 4,219 |
| 2022-09-16 | 4.820 | 4.900 | 4.710 | 4.710 | 4.222 | 3,168 |
| 2022-09-15 | 4.980 | 4.980 | 4.810 | 4.810 | 4.312 | 300 |
| 2022-09-14 | 4.900 | 4.940 | 4.810 | 4.810 | 4.312 | 223 |
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.