Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	9.640	9.680	9.400	9.640	9.408	3,631
2026-02-03	9.640	9.740	9.420	9.540	9.311	2,689
2026-02-02	9.680	9.680	9.340	9.640	9.408	2,232
2026-01-30	9.220	9.480	9.220	9.480	9.252	5,645
2026-01-29	9.820	9.840	9.200	9.200	8.979	13,389
2026-01-28	9.820	9.820	9.660	9.760	9.525	2,410
2026-01-27	9.600	9.820	9.600	9.600	9.369	6,048
2026-01-26	9.700	9.700	9.560	9.660	9.428	12,779
2026-01-23	10.100	10.100	9.900	9.900	9.662	2,487
2026-01-22	10.050	10.150	10.000	10.000	9.759	2,244
2026-01-21	9.900	10.150	9.900	10.100	9.857	2,945
2026-01-20	10.200	10.450	9.900	10.050	9.808	3,624
2026-01-19	11.300	11.300	10.000	10.200	9.955	19,060
2026-01-16	9.600	10.400	9.500	9.940	9.701	27,668
2026-01-15	9.380	9.580	9.380	9.560	9.330	2,335
2026-01-14	9.600	9.600	9.400	9.400	9.174	238
2026-01-13	9.500	9.580	9.220	9.400	9.174	611
2026-01-12	9.200	9.500	9.200	9.380	9.154	4,313
2026-01-09	9.200	9.500	9.200	9.380	9.154	2,945
2026-01-08	9.200	9.200	9.120	9.200	8.979	954
2026-01-07	9.200	9.200	9.100	9.100	8.881	4,108
2026-01-06	9.200	9.200	9.100	9.200	8.979	788
2026-01-05	9.160	9.200	9.000	9.120	8.901	2,238
2026-01-02	9.000	9.160	9.000	9.160	8.940	1,174
2025-12-31	9.000	9.100	8.920	8.920	8.705	5,706
2025-12-30	9.000	9.040	8.880	9.040	8.823	13,006
2025-12-29	9.000	9.040	9.000	9.040	8.823	7,037
2025-12-24	9.000	9.020	9.000	9.020	8.803	226
2025-12-23	9.000	9.040	9.000	9.020	8.803	3,297
2025-12-22	8.900	9.040	8.860	9.000	8.784	6,366
2025-12-19	8.840	9.080	8.840	9.040	8.823	3,114
2025-12-18	9.020	9.100	8.820	8.900	8.686	8,153
2025-12-17	9.040	9.200	8.820	9.200	8.979	3,207
2025-12-16	9.200	9.240	9.040	9.060	8.842	1,226
2025-12-15	9.040	9.200	9.040	9.140	8.920	1,176
2025-12-12	9.160	9.220	9.120	9.220	8.998	4,742
2025-12-11	9.040	9.240	9.000	9.240	9.018	11,203
2025-12-10	9.160	9.160	9.060	9.120	8.901	2,975
2025-12-09	9.280	9.280	9.120	9.200	8.979	991
2025-12-08	9.120	9.340	9.120	9.280	9.057	1,406
2025-12-05	9.280	9.360	9.160	9.300	9.076	534
2025-12-04	9.480	9.480	8.780	9.260	9.037	11,740
2025-12-03	9.400	9.440	9.340	9.400	9.174	2,215
2025-12-02	9.500	9.500	9.300	9.340	9.115	1,464
2025-12-01	9.500	9.500	9.360	9.480	9.252	1,302
2025-11-28	9.520	9.560	9.420	9.500	9.271	2,087
2025-11-27	9.560	9.600	9.140	9.360	9.135	6,237
2025-11-26	9.740	9.740	9.400	9.500	9.271	1,575
2025-11-25	9.360	9.380	9.360	9.380	9.154	282
2025-11-24	9.360	9.500	9.360	9.380	9.154	6,186
2025-11-21	9.500	9.740	9.420	9.500	9.271	781
2025-11-20	9.500	9.500	9.380	9.500	9.271	2,651
2025-11-19	9.560	9.640	9.440	9.500	9.271	5,478
2025-11-18	9.520	9.660	9.460	9.480	9.252	1,443
2025-11-17	9.520	9.760	9.520	9.760	9.525	15,767
2025-11-14	9.900	9.900	9.560	9.780	9.545	3,415
2025-11-13	9.920	9.920	9.620	9.900	9.662	3,053
2025-11-12	9.800	9.920	9.600	9.920	9.681	1,462
2025-11-11	9.720	9.980	9.720	9.720	9.486	313
2025-11-10	9.780	9.780	9.600	9.720	9.486	3,745

← NewerPage 4 of 21 · 1,238 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.