Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	5.900	5.960	5.680	5.800	5.057	14,628
2022-03-09	5.980	5.980	5.820	5.880	5.127	7,938
2022-03-08	6.000	6.000	5.860	5.980	5.214	12,540
2022-03-07	5.980	6.000	5.720	6.000	5.232	191,236
2022-03-04	6.000	6.020	5.860	5.900	5.145	15,511
2022-03-03	6.000	6.040	6.000	6.000	5.232	2,245
2022-03-02	6.000	6.040	5.860	6.040	5.267	5,223
2022-03-01	6.000	6.040	5.900	5.900	5.145	7,586
2022-02-28	6.000	6.000	6.000	6.000	5.232	4,384
2022-02-25	6.000	6.020	5.840	6.000	5.232	5,887
2022-02-24	6.000	6.000	5.720	5.960	5.197	16,695
2022-02-23	6.060	6.120	6.020	6.120	5.336	1,553
2022-02-22	6.000	6.080	5.820	5.900	5.145	1,201
2022-02-21	5.920	6.000	5.920	6.000	5.232	5,584
2022-02-18	6.000	6.120	6.000	6.000	5.232	2,344
2022-02-17	6.100	6.180	6.020	6.020	5.249	3,108
2022-02-15	5.920	6.100	5.920	6.000	5.232	23,619
2022-02-14	5.880	5.940	5.720	5.920	5.162	11,785
2022-02-11	5.940	5.940	5.900	5.900	5.145	1
2022-02-10	5.860	5.940	5.860	5.900	5.145	5,070
2022-02-09	5.940	5.940	5.940	5.940	5.179	2,207
2022-02-08	6.020	6.020	5.900	6.000	5.232	225
2022-02-07	6.060	6.060	5.840	6.000	5.232	6,862
2022-02-04	5.940	6.000	5.940	6.000	5.232	844
2022-02-03	5.980	6.060	5.860	5.920	5.162	4,186
2022-02-02	5.980	6.000	5.980	5.980	5.214	796
2022-02-01	6.060	6.060	5.960	5.980	5.214	16,350
2022-01-31	5.900	6.100	5.820	6.040	5.267	26,948
2022-01-28	5.960	5.980	5.920	5.920	5.162	8,898
2022-01-27	5.960	5.960	5.960	5.960	5.197	2,120
2022-01-26	5.920	6.040	5.860	5.960	5.197	7,901
2022-01-25	5.940	5.940	5.940	5.940	5.179	2,745
2022-01-24	5.940	6.040	5.800	6.000	5.232	29,182
2022-01-21	6.020	6.080	6.000	6.000	5.232	10,742
2022-01-20	6.100	6.100	6.100	6.100	5.319	2,123
2022-01-19	6.020	6.200	6.000	6.140	5.354	10,481
2022-01-18	6.060	6.120	6.060	6.060	5.284	713
2022-01-17	6.120	6.140	6.000	6.040	5.267	3,738
2022-01-13	6.000	6.120	6.000	6.000	5.232	2,101
2022-01-12	6.020	6.100	6.000	6.020	5.249	3,810
2022-01-11	6.140	6.140	6.060	6.080	5.302	11,400
2022-01-10	6.100	6.160	6.100	6.160	5.371	6,635
2022-01-07	6.160	6.200	6.100	6.140	5.354	9,491
2022-01-06	6.160	6.160	6.120	6.120	5.336	391
2022-01-05	6.080	6.180	6.080	6.120	5.336	1,962
2022-01-04	6.200	6.200	6.060	6.180	5.389	4,640
2022-01-03	6.180	6.200	6.020	6.200	5.406	4,922
2021-12-30	6.040	6.060	6.000	6.000	5.232	4,557
2021-12-29	6.040	6.040	6.000	6.040	5.267	7,068
2021-12-28	6.040	6.080	5.960	6.000	5.232	4,191
2021-12-27	6.000	6.100	5.940	6.040	5.267	8,159
2021-12-23	6.020	6.160	6.000	6.080	5.302	14,265
2021-12-22	6.020	6.020	6.000	6.000	5.232	19,320
2021-12-21	6.000	6.020	5.940	6.000	5.232	5,183
2021-12-20	6.000	6.000	5.980	6.000	5.232	9,008
2021-12-17	6.000	6.040	6.000	6.000	5.232	8,291
2021-12-16	6.020	6.020	5.980	6.020	5.249	5,235
2021-12-15	6.000	6.040	5.920	6.000	5.232	1,741
2021-12-14	6.040	6.040	5.980	6.020	5.249	2,054
2021-12-13	6.000	6.040	6.000	6.000	5.232	7,061

← NewerPage 20 of 21 · 1,242 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.