Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	11.800	11.900	11.150	11.750	11.231	16,020
2025-05-21	11.600	11.850	11.300	11.750	11.231	11,961
2025-05-20	11.250	11.650	11.150	11.450	10.944	29,767
2025-05-19	11.200	11.250	11.000	11.200	10.705	4,210
2025-05-16	11.100	11.300	11.000	11.000	10.514	14,284
2025-05-15	11.200	11.250	11.050	11.100	10.610	1,326
2025-05-14	11.200	11.200	10.850	11.200	10.705	2,871
2025-05-13	11.050	11.300	11.000	11.100	10.610	3,287
2025-05-12	11.300	11.350	11.000	11.100	10.610	5,071
2025-05-09	11.100	11.200	11.000	11.200	10.705	3,287
2025-05-08	11.150	11.150	10.500	11.000	10.514	8,631
2025-05-07	11.200	11.200	11.000	11.050	10.562	2,105
2025-05-06	11.000	11.200	11.000	11.100	10.610	12,357
2025-05-05	11.100	11.300	10.700	11.100	10.610	9,058
2025-05-02	10.750	11.350	10.550	10.750	10.275	20,069
2025-04-30	10.900	11.000	10.650	10.700	10.228	12,181
2025-04-29	10.900	10.900	10.700	10.800	10.323	3,314
2025-04-28	11.000	11.100	10.300	10.850	10.371	11,921
2025-04-25	10.650	10.950	10.300	10.850	10.371	22,097
2025-04-24	10.500	10.650	10.300	10.500	10.036	5,400
2025-04-23	10.300	10.500	10.300	10.500	10.036	4,324
2025-04-22	10.400	11.100	10.200	10.300	9.845	14,722
2025-04-17	10.200	10.450	9.580	10.350	9.893	9,033
2025-04-16	10.200	10.250	10.000	10.200	9.750	3,056
2025-04-15	9.980	10.150	9.900	10.000	9.558	4,703
2025-04-14	9.980	10.100	9.300	9.980	9.539	8,535
2025-04-11	10.400	10.400	9.600	9.980	9.539	13,388
2025-04-10	10.000	10.000	9.660	9.700	9.272	10,660
2025-04-09	9.300	9.560	9.200	9.420	9.004	14,176
2025-04-08	9.300	9.800	9.300	9.600	9.176	88,977
2025-04-07	8.040	9.200	8.020	9.200	8.794	38,249
2025-04-04	10.600	10.700	9.200	9.300	8.889	65,471
2025-04-03	10.550	11.000	10.500	10.700	10.228	11,506
2025-04-02	10.600	11.000	10.300	10.550	10.084	16,492
2025-04-01	10.650	10.850	10.400	10.700	10.228	9,409
2025-03-31	10.800	10.800	10.500	10.700	10.228	7,164
2025-03-28	10.250	10.600	10.250	10.500	10.036	10,545
2025-03-27	10.350	10.600	10.050	10.050	9.606	14,268
2025-03-26	10.400	10.800	10.300	10.350	9.893	19,450
2025-03-25	10.500	11.100	10.050	10.750	10.275	44,987
2025-03-24	9.700	10.150	9.560	10.100	9.654	38,437
2025-03-21	9.620	9.720	9.400	9.700	9.272	15,673
2025-03-20	9.560	9.560	9.400	9.400	8.985	6,576
2025-03-19	9.500	9.600	9.500	9.600	9.176	3,283
2025-03-18	9.580	9.580	9.400	9.500	9.081	3,950
2025-03-17	9.580	9.580	9.140	9.500	9.081	6,004
2025-03-14	9.400	9.580	9.400	9.580	9.157	4,407
2025-03-13	9.640	9.640	9.340	9.400	8.985	6,732
2025-03-12	9.400	9.660	9.120	9.660	9.233	14,846
2025-03-11	9.360	9.480	9.260	9.320	8.909	9,199
2025-03-10	9.300	9.680	9.300	9.500	9.081	12,197
2025-03-07	9.500	9.600	9.280	9.400	8.985	13,162
2025-03-06	9.460	9.600	9.360	9.400	8.985	99,471
2025-03-05	9.520	9.680	9.400	9.600	9.176	16,031
2025-03-04	9.740	9.740	9.400	9.600	9.176	6,831
2025-03-03	9.100	9.800	9.100	9.600	9.176	24,451
2025-02-28	9.000	9.200	8.860	9.200	8.794	14,588
2025-02-27	9.160	9.160	9.000	9.060	8.660	6,325
2025-02-26	9.060	9.160	9.060	9.120	8.717	11,079
2025-02-25	8.960	9.100	8.960	9.100	8.698	8,883

← NewerPage 7 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.