Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	9.920	10.100	9.920	10.100	9.857	2,509
2026-04-30	10.050	10.050	9.900	9.900	9.662	3,121
2026-04-29	10.250	10.300	9.820	9.920	9.681	3,785
2026-04-28	10.050	10.350	10.000	10.000	9.759	3,613
2026-04-27	10.400	10.400	10.050	10.300	10.052	2,461
2026-04-24	10.400	10.400	10.100	10.150	9.906	2,380
2026-04-23	10.350	10.400	10.100	10.200	9.955	3,251
2026-04-22	10.200	10.400	10.200	10.400	10.150	1,394
2026-04-21	10.300	10.400	10.200	10.350	10.101	6,635
2026-04-20	10.450	10.450	10.250	10.300	10.052	624
2026-04-17	10.100	10.400	10.100	10.300	10.052	1,322
2026-04-16	10.450	10.600	10.200	10.200	9.955	5,161
2026-04-15	10.200	10.800	10.200	10.500	10.247	1,948
2026-04-14	10.750	10.750	10.450	10.450	10.199	5,717
2026-04-13	10.750	10.750	10.500	10.600	10.345	11,517
2026-04-10	10.400	10.600	10.200	10.550	10.296	26,360
2026-04-09	10.000	10.500	9.920	10.400	10.150	13,996
2026-04-08	9.800	10.000	9.780	9.900	9.662	6,218
2026-04-07	9.600	10.000	9.600	9.720	9.486	2,327
2026-04-02	10.400	10.400	9.660	9.980	9.740	633
2026-04-01	9.780	10.000	9.680	9.900	9.662	5,038
2026-03-31	9.740	9.820	9.740	9.780	9.545	938
2026-03-30	9.520	9.780	9.520	9.700	9.467	866
2026-03-27	9.840	9.840	9.620	9.840	9.603	907
2026-03-26	9.760	9.860	9.720	9.800	9.564	2,864
2026-03-25	9.720	9.760	9.520	9.520	9.291	220
2026-03-24	9.520	9.520	9.500	9.520	9.291	436
2026-03-23	9.600	9.860	9.500	9.520	9.291	2,948
2026-03-20	9.880	9.900	9.540	9.560	9.330	3,901
2026-03-19	9.900	9.900	9.640	9.700	9.467	956
2026-03-18	9.740	9.860	9.700	9.700	9.467	286
2026-03-17	9.680	9.920	9.520	9.700	9.467	2,420
2026-03-16	9.980	10.000	9.660	9.920	9.681	1,788
2026-03-13	9.740	9.940	9.660	9.660	9.428	2,224
2026-03-12	9.880	9.980	9.540	9.980	9.740	7,566
2026-03-11	10.200	10.200	9.540	9.980	9.740	4,938
2026-03-10	10.000	10.000	9.680	9.700	9.467	2,443
2026-03-09	10.200	10.200	9.700	9.800	9.564	11,102
2026-03-06	9.800	10.500	9.800	10.500	10.247	10,304
2026-03-05	9.880	10.000	9.740	9.900	9.662	2,052
2026-03-04	9.600	10.050	9.600	9.920	9.681	3,312
2026-03-03	9.900	10.050	9.820	9.980	9.740	9,295
2026-03-02	9.900	10.350	9.900	10.200	9.955	4,871
2026-02-27	10.300	10.350	9.900	10.350	10.101	8,687
2026-02-26	10.300	10.300	10.200	10.200	9.955	925
2026-02-25	10.350	10.350	10.000	10.200	9.955	5,780
2026-02-24	9.920	10.100	9.920	9.940	9.701	1,038
2026-02-23	10.100	10.100	9.900	10.100	9.857	4,405
2026-02-20	10.050	10.050	9.860	10.050	9.808	4,872
2026-02-19	9.860	9.980	9.860	9.860	9.623	714
2026-02-18	10.000	10.000	9.860	9.980	9.740	675
2026-02-17	9.800	10.000	9.800	9.860	9.623	1,855
2026-02-16	9.640	10.000	9.640	9.800	9.564	8,394
2026-02-13	9.900	9.980	9.640	9.800	9.564	2,912
2026-02-12	9.880	9.900	9.800	9.880	9.642	836
2026-02-11	10.000	10.000	9.680	9.800	9.564	612
2026-02-10	9.840	10.000	9.720	10.000	9.759	3,448
2026-02-09	9.500	9.980	9.500	9.960	9.720	2,024
2026-02-06	9.440	9.900	9.440	9.660	9.428	3,030
2026-02-05	9.340	9.500	9.340	9.440	9.213	921

← NewerPage 3 of 21 · 1,239 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.