Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 4.930 | 4.930 | 4.810 | 4.810 | 4.312 | 10,816 |
| 2022-09-12 | 4.950 | 5.000 | 4.850 | 4.960 | 4.446 | 4,128 |
| 2022-09-09 | 5.000 | 5.000 | 4.920 | 4.990 | 4.473 | 10,430 |
| 2022-09-07 | 4.970 | 5.060 | 4.920 | 5.060 | 4.536 | 99 |
| 2022-09-05 | 5.060 | 5.060 | 5.060 | 5.060 | 4.536 | 1,198 |
| 2022-09-02 | 5.000 | 5.140 | 5.000 | 5.140 | 4.608 | 5,307 |
| 2022-09-01 | 4.980 | 5.100 | 4.970 | 5.100 | 4.572 | 27 |
| 2022-08-31 | 5.100 | 5.180 | 4.970 | 5.100 | 4.572 | 633 |
| 2022-08-30 | 5.100 | 5.100 | 5.000 | 5.100 | 4.572 | 779 |
| 2022-08-29 | 4.980 | 5.160 | 4.970 | 5.160 | 4.625 | 575 |
| 2022-08-26 | 5.000 | 5.260 | 4.970 | 5.260 | 4.715 | 309 |
| 2022-08-25 | 5.200 | 5.260 | 5.000 | 5.260 | 4.715 | 456 |
| 2022-08-24 | 5.060 | 5.260 | 4.880 | 5.260 | 4.715 | 5,630 |
| 2022-08-23 | 4.910 | 5.060 | 4.850 | 4.950 | 4.437 | 2,813 |
| 2022-08-22 | 4.930 | 5.040 | 4.930 | 4.940 | 4.428 | 6,304 |
| 2022-08-19 | 4.950 | 5.060 | 4.950 | 5.060 | 4.536 | 245 |
| 2022-08-18 | 4.900 | 5.060 | 4.900 | 5.060 | 4.536 | 447 |
| 2022-08-17 | 5.060 | 5.060 | 5.060 | 5.060 | 4.536 | 100 |
| 2022-08-16 | 5.000 | 5.060 | 5.000 | 5.060 | 4.536 | 20 |
| 2022-08-12 | 5.100 | 5.100 | 5.060 | 5.060 | 4.536 | 600 |
| 2022-08-11 | 4.950 | 5.140 | 4.950 | 5.100 | 4.572 | 1,561 |
| 2022-08-10 | 5.140 | 5.140 | 4.890 | 5.000 | 4.482 | 4,528 |
| 2022-08-09 | 5.140 | 5.140 | 4.910 | 4.960 | 4.446 | 58 |
| 2022-08-08 | 5.140 | 5.140 | 4.960 | 4.960 | 4.446 | 5 |
| 2022-08-05 | 5.000 | 5.000 | 4.910 | 4.960 | 4.446 | 342 |
| 2022-08-04 | 5.000 | 5.000 | 4.960 | 4.960 | 4.446 | 100 |
| 2022-08-03 | 4.980 | 4.980 | 4.930 | 4.960 | 4.446 | 1,626 |
| 2022-08-01 | 4.980 | 5.100 | 4.980 | 5.100 | 4.572 | 147 |
| 2022-07-29 | 5.100 | 5.140 | 5.100 | 5.100 | 4.572 | 431 |
| 2022-07-28 | 5.100 | 5.100 | 5.080 | 5.100 | 4.572 | 1,802 |
| 2022-07-27 | 5.060 | 5.100 | 5.060 | 5.060 | 4.536 | 10,002 |
| 2022-07-26 | 4.970 | 5.000 | 4.920 | 4.950 | 4.437 | 1,367 |
| 2022-07-25 | 5.100 | 5.100 | 4.900 | 5.100 | 4.572 | 921 |
| 2022-07-22 | 5.100 | 5.140 | 4.900 | 4.900 | 4.392 | 872 |
| 2022-07-20 | 4.900 | 5.100 | 4.900 | 5.000 | 4.482 | 1,546 |
| 2022-07-19 | 4.870 | 5.140 | 4.870 | 4.940 | 4.428 | 5,200 |
| 2022-07-18 | 4.860 | 5.140 | 4.860 | 4.960 | 4.446 | 119 |
| 2022-07-15 | 4.920 | 5.160 | 4.920 | 4.960 | 4.446 | 1,940 |
| 2022-07-14 | 4.960 | 4.960 | 4.960 | 4.960 | 4.446 | 2,400 |
| 2022-07-12 | 5.160 | 5.220 | 4.880 | 5.120 | 4.590 | 872 |
| 2022-07-11 | 5.180 | 5.180 | 5.160 | 5.160 | 4.625 | 800 |
| 2022-07-08 | 4.900 | 5.160 | 4.840 | 5.000 | 4.482 | 1,813 |
| 2022-07-07 | 4.810 | 5.000 | 4.810 | 4.930 | 4.419 | 2,546 |
| 2022-07-06 | 4.960 | 4.960 | 4.820 | 4.820 | 4.321 | 50 |
| 2022-07-05 | 4.930 | 4.930 | 4.820 | 4.820 | 4.321 | 793 |
| 2022-07-04 | 4.980 | 5.000 | 4.810 | 4.830 | 4.330 | 5,061 |
| 2022-07-01 | 5.100 | 5.140 | 4.980 | 4.980 | 4.464 | 2,060 |
| 2022-06-30 | 5.220 | 5.260 | 5.100 | 5.120 | 4.590 | 1,428 |
| 2022-06-29 | 5.180 | 5.320 | 5.140 | 5.160 | 4.625 | 6,850 |
| 2022-06-28 | 5.360 | 5.360 | 5.200 | 5.200 | 4.661 | 13,981 |
| 2022-06-27 | 5.440 | 5.440 | 5.200 | 5.200 | 4.661 | 2,887 |
| 2022-06-24 | 5.420 | 5.420 | 5.000 | 5.300 | 4.751 | 5,976 |
| 2022-06-23 | 5.120 | 5.460 | 5.040 | 5.040 | 4.518 | 5,343 |
| 2022-06-22 | 5.120 | 5.120 | 5.100 | 5.100 | 4.572 | 336 |
| 2022-06-21 | 4.950 | 5.100 | 4.950 | 5.100 | 4.572 | 3,139 |
| 2022-06-20 | 4.960 | 5.120 | 4.960 | 5.120 | 4.590 | 1,294 |
| 2022-06-16 | 4.820 | 5.140 | 4.820 | 4.950 | 4.437 | 5,361 |
| 2022-06-15 | 4.920 | 5.160 | 4.920 | 4.950 | 4.437 | 5,471 |
| 2022-06-14 | 5.180 | 5.180 | 4.800 | 4.800 | 4.303 | 13,627 |
| 2022-06-13 | 5.000 | 5.200 | 4.900 | 4.900 | 4.392 | 9,018 |
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.