Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 5.100 | 5.100 | 4.960 | 5.000 | 4.482 | 11,400 |
| 2022-06-09 | 5.200 | 5.220 | 5.100 | 5.100 | 4.572 | 11,318 |
| 2022-06-08 | 5.240 | 5.300 | 5.180 | 5.240 | 4.697 | 6,054 |
| 2022-06-07 | 5.460 | 5.460 | 5.240 | 5.260 | 4.715 | 4,670 |
| 2022-06-06 | 5.300 | 5.600 | 5.300 | 5.480 | 4.912 | 2,670 |
| 2022-06-03 | 5.260 | 5.480 | 5.260 | 5.300 | 4.751 | 20,700 |
| 2022-06-02 | 5.240 | 5.240 | 5.240 | 5.240 | 4.697 | 1,404 |
| 2022-06-01 | 5.200 | 5.200 | 5.200 | 5.200 | 4.661 | 1,137 |
| 2022-05-31 | 5.100 | 5.280 | 5.100 | 5.120 | 4.590 | 8,195 |
| 2022-05-30 | 5.300 | 5.300 | 5.160 | 5.200 | 4.661 | 3,909 |
| 2022-05-27 | 5.100 | 5.320 | 5.080 | 5.300 | 4.751 | 3,142 |
| 2022-05-26 | 5.080 | 5.180 | 5.080 | 5.160 | 4.625 | 2,033 |
| 2022-05-25 | 5.080 | 5.080 | 5.040 | 5.080 | 4.554 | 876 |
| 2022-05-24 | 5.200 | 5.280 | 5.040 | 5.060 | 4.536 | 11,043 |
| 2022-05-23 | 5.200 | 5.280 | 5.160 | 5.260 | 4.715 | 2,236 |
| 2022-05-20 | 5.300 | 5.480 | 4.890 | 5.280 | 4.733 | 57,597 |
| 2022-05-18 | 5.580 | 5.580 | 5.220 | 5.300 | 4.751 | 5,354 |
| 2022-05-17 | 5.340 | 5.380 | 5.300 | 5.300 | 4.751 | 2,695 |
| 2022-05-16 | 5.320 | 5.540 | 5.200 | 5.340 | 4.787 | 4,320 |
| 2022-05-13 | 5.700 | 5.700 | 5.300 | 5.300 | 4.751 | 3,712 |
| 2022-05-12 | 5.300 | 5.360 | 5.280 | 5.300 | 4.751 | 3,017 |
| 2022-05-11 | 5.500 | 5.500 | 5.220 | 5.300 | 4.751 | 25,137 |
| 2022-05-10 | 5.540 | 5.540 | 5.440 | 5.500 | 4.930 | 3,753 |
| 2022-05-09 | 5.640 | 5.720 | 5.560 | 5.560 | 4.984 | 7,146 |
| 2022-05-06 | 5.760 | 5.760 | 5.700 | 5.700 | 5.110 | 956 |
| 2022-05-05 | 5.880 | 5.880 | 5.700 | 5.700 | 5.110 | 607 |
| 2022-05-04 | 5.800 | 5.800 | 5.680 | 5.680 | 5.092 | 4,739 |
| 2022-05-03 | 5.800 | 5.820 | 5.800 | 5.800 | 5.199 | 4,336 |
| 2022-05-02 | 5.960 | 5.960 | 5.680 | 5.800 | 5.199 | 2,509 |
| 2022-04-29 | 5.920 | 5.980 | 5.640 | 5.680 | 5.092 | 18,513 |
| 2022-04-28 | 5.740 | 5.940 | 5.680 | 5.940 | 5.179 | 12,589 |
| 2022-04-27 | 5.820 | 5.820 | 5.820 | 5.820 | 5.075 | 642 |
| 2022-04-26 | 5.820 | 5.860 | 5.800 | 5.840 | 5.092 | 1,503 |
| 2022-04-25 | 5.820 | 5.820 | 5.720 | 5.780 | 5.040 | 4,269 |
| 2022-04-22 | 5.840 | 5.840 | 5.680 | 5.780 | 5.040 | 10,408 |
| 2022-04-21 | 5.680 | 5.840 | 5.600 | 5.840 | 5.092 | 7,020 |
| 2022-04-19 | 5.540 | 5.660 | 5.540 | 5.660 | 4.935 | 2,426 |
| 2022-04-14 | 5.600 | 5.760 | 5.580 | 5.740 | 5.005 | 3,276 |
| 2022-04-13 | 5.640 | 5.760 | 5.600 | 5.600 | 4.883 | 6,791 |
| 2022-04-12 | 5.600 | 5.660 | 5.560 | 5.600 | 4.883 | 1,677 |
| 2022-04-08 | 5.720 | 5.720 | 5.520 | 5.640 | 4.918 | 2,350 |
| 2022-04-07 | 5.700 | 5.740 | 5.500 | 5.620 | 4.900 | 12,755 |
| 2022-04-06 | 5.800 | 5.800 | 5.700 | 5.700 | 4.970 | 4,644 |
| 2022-04-05 | 5.780 | 5.780 | 5.660 | 5.760 | 5.023 | 2,187 |
| 2022-04-04 | 5.780 | 5.780 | 5.680 | 5.700 | 4.970 | 1,150 |
| 2022-04-01 | 5.760 | 5.800 | 5.760 | 5.800 | 5.057 | 3,201 |
| 2022-03-31 | 5.860 | 5.860 | 5.760 | 5.760 | 5.023 | 760 |
| 2022-03-30 | 5.860 | 5.880 | 5.860 | 5.860 | 5.110 | 761 |
| 2022-03-29 | 5.900 | 5.900 | 5.740 | 5.740 | 5.005 | 1,082 |
| 2022-03-28 | 5.740 | 6.000 | 5.720 | 5.780 | 5.040 | 13,140 |
| 2022-03-25 | 5.860 | 5.860 | 5.740 | 5.740 | 5.005 | 577 |
| 2022-03-24 | 5.840 | 5.840 | 5.700 | 5.700 | 4.970 | 738 |
| 2022-03-23 | 5.700 | 5.860 | 5.700 | 5.780 | 5.040 | 689 |
| 2022-03-22 | 5.880 | 5.880 | 5.700 | 5.880 | 5.127 | 1,367 |
| 2022-03-21 | 5.760 | 5.800 | 5.700 | 5.700 | 4.970 | 1,171 |
| 2022-03-17 | 5.880 | 5.880 | 5.700 | 5.700 | 4.970 | 301 |
| 2022-03-16 | 5.780 | 5.880 | 5.700 | 5.700 | 4.970 | 2,879 |
| 2022-03-15 | 5.700 | 5.760 | 5.600 | 5.740 | 5.005 | 5,322 |
| 2022-03-14 | 5.700 | 5.780 | 5.700 | 5.780 | 5.040 | 1,365 |
| 2022-03-11 | 5.780 | 5.780 | 5.660 | 5.700 | 4.970 | 3,588 |
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.