Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 6.040 | 6.040 | 6.000 | 6.040 | 5.267 | 3,083 |
| 2021-12-09 | 6.040 | 6.040 | 6.000 | 6.000 | 5.232 | 4,580 |
| 2021-12-08 | 6.020 | 6.040 | 6.000 | 6.000 | 5.232 | 1,374 |
| 2021-12-07 | 6.000 | 6.040 | 5.960 | 6.000 | 5.232 | 1,903 |
| 2021-12-06 | 6.000 | 6.000 | 5.960 | 6.000 | 5.232 | 3,241 |
| 2021-12-03 | 5.960 | 6.060 | 5.940 | 6.000 | 5.232 | 3,040 |
| 2021-12-02 | 6.060 | 6.060 | 6.000 | 6.060 | 5.284 | 3,760 |
| 2021-12-01 | 6.100 | 6.100 | 5.940 | 6.000 | 5.232 | 17,983 |
| 2021-11-30 | 6.040 | 6.040 | 5.980 | 6.000 | 5.232 | 746 |
| 2021-11-29 | 6.000 | 6.040 | 5.960 | 5.980 | 5.214 | 1,977 |
| 2021-11-26 | 6.120 | 6.260 | 5.960 | 6.000 | 5.232 | 33,830 |
| 2021-11-25 | 6.180 | 6.300 | 6.100 | 6.160 | 5.371 | 10,008 |
| 2021-11-24 | 6.080 | 6.180 | 6.000 | 6.100 | 5.319 | 6,241 |
| 2021-11-23 | 6.080 | 6.160 | 6.020 | 6.020 | 5.249 | 1,327 |
| 2021-11-22 | 6.020 | 6.180 | 6.020 | 6.060 | 5.284 | 3,755 |
| 2021-11-19 | 6.180 | 6.300 | 6.060 | 6.120 | 5.336 | 17,617 |
| 2021-11-18 | 6.180 | 6.260 | 6.040 | 6.260 | 5.458 | 11,422 |
| 2021-11-17 | 6.000 | 6.200 | 5.980 | 6.180 | 5.389 | 12,619 |
| 2021-11-16 | 6.100 | 6.180 | 5.960 | 6.120 | 5.336 | 16,569 |
| 2021-11-15 | 6.000 | 6.020 | 6.000 | 6.000 | 5.232 | 650 |
| 2021-11-12 | 6.100 | 6.100 | 6.000 | 6.000 | 5.232 | 93,020 |
| 2021-11-11 | 6.120 | 6.180 | 6.000 | 6.000 | 5.232 | 3,720 |
| 2021-11-10 | 6.100 | 6.100 | 6.100 | 6.100 | 5.319 | 2,000 |
| 2021-11-09 | 6.100 | 6.180 | 6.100 | 6.100 | 5.319 | 4,659 |
| 2021-11-08 | 6.000 | 6.180 | 6.000 | 6.100 | 5.319 | 15,846 |
| 2021-11-05 | 6.140 | 6.140 | 6.000 | 6.000 | 5.232 | 700 |
| 2021-11-04 | 5.980 | 6.100 | 5.960 | 5.980 | 5.214 | 8,815 |
| 2021-11-03 | 6.060 | 6.060 | 5.900 | 6.000 | 5.232 | 5,730 |
| 2021-11-02 | 6.120 | 6.140 | 5.960 | 6.000 | 5.232 | 15,947 |
| 2021-11-01 | 6.000 | 6.120 | 5.980 | 6.100 | 5.319 | 9,403 |
| 2021-10-29 | 6.000 | 6.080 | 5.940 | 5.980 | 5.214 | 12,048 |
| 2021-10-28 | 6.000 | 6.080 | 6.000 | 6.000 | 5.232 | 679 |
| 2021-10-27 | 6.000 | 6.060 | 5.960 | 6.000 | 5.232 | 3,678 |
| 2021-10-26 | 6.080 | 6.100 | 5.900 | 6.000 | 5.232 | 5,935 |
| 2021-10-25 | 6.100 | 6.100 | 5.880 | 5.980 | 5.214 | 2,128 |
| 2021-10-22 | 6.000 | 6.100 | 6.000 | 6.000 | 5.232 | 3,000 |
| 2021-10-21 | 6.040 | 6.100 | 6.000 | 6.000 | 5.232 | 4,853 |
| 2021-10-20 | 6.000 | 6.000 | 5.900 | 6.000 | 5.232 | 11,080 |
| 2021-10-19 | 6.000 | 6.000 | 5.960 | 6.000 | 5.232 | 5,503 |
| 2021-10-18 | 5.840 | 6.000 | 5.840 | 6.000 | 5.232 | 4,802 |
| 2021-10-15 | 6.000 | 6.020 | 6.000 | 6.000 | 5.232 | 3,347 |
| 2021-10-14 | 6.000 | 6.020 | 5.880 | 6.000 | 5.232 | 2,437 |
← NewerPage 21 of 21 · 1,242 trading days
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.