Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 9.100 | 9.100 | 8.800 | 8.960 | 8.564 | 3,083 |
| 2025-02-21 | 9.080 | 9.100 | 9.000 | 9.000 | 8.603 | 6,567 |
| 2025-02-20 | 9.060 | 9.060 | 9.000 | 9.000 | 8.603 | 7,879 |
| 2025-02-19 | 8.960 | 9.060 | 8.800 | 9.000 | 8.603 | 6,147 |
| 2025-02-18 | 8.980 | 8.980 | 8.800 | 8.940 | 8.545 | 1,195 |
| 2025-02-17 | 8.780 | 8.980 | 8.780 | 8.820 | 8.431 | 2,154 |
| 2025-02-14 | 8.980 | 9.060 | 8.800 | 8.800 | 8.411 | 4,287 |
| 2025-02-13 | 8.820 | 9.000 | 8.800 | 8.980 | 8.584 | 5,785 |
| 2025-02-12 | 8.920 | 9.080 | 8.780 | 8.780 | 8.392 | 5,410 |
| 2025-02-11 | 9.000 | 9.100 | 8.900 | 9.100 | 8.698 | 4,863 |
| 2025-02-10 | 8.840 | 9.000 | 8.840 | 9.000 | 8.603 | 11,108 |
| 2025-02-07 | 8.780 | 8.840 | 8.780 | 8.840 | 8.450 | 10,523 |
| 2025-02-06 | 8.800 | 8.800 | 8.780 | 8.800 | 8.411 | 1,380 |
| 2025-02-05 | 8.760 | 8.800 | 8.620 | 8.760 | 8.373 | 3,739 |
| 2025-02-04 | 8.740 | 8.760 | 8.740 | 8.760 | 8.373 | 1,375 |
| 2025-02-03 | 8.800 | 8.800 | 8.600 | 8.600 | 8.220 | 4,288 |
| 2025-01-31 | 8.700 | 8.800 | 8.700 | 8.800 | 8.411 | 1,575 |
| 2025-01-30 | 8.800 | 8.800 | 8.640 | 8.660 | 8.278 | 4,589 |
| 2025-01-29 | 8.500 | 8.800 | 8.500 | 8.660 | 8.278 | 12,874 |
| 2025-01-28 | 8.500 | 8.600 | 8.500 | 8.500 | 8.125 | 5,935 |
| 2025-01-27 | 8.580 | 8.600 | 8.500 | 8.600 | 8.220 | 8,722 |
| 2025-01-24 | 8.600 | 8.600 | 8.500 | 8.500 | 8.125 | 6,127 |
| 2025-01-23 | 8.680 | 8.740 | 8.600 | 8.600 | 8.220 | 2,690 |
| 2025-01-22 | 8.420 | 8.740 | 8.400 | 8.740 | 8.354 | 5,472 |
| 2025-01-21 | 8.420 | 8.480 | 8.340 | 8.340 | 7.972 | 14,146 |
| 2025-01-20 | 8.400 | 8.580 | 8.400 | 8.420 | 8.048 | 1,239 |
| 2025-01-17 | 8.400 | 8.580 | 8.400 | 8.400 | 8.029 | 5,799 |
| 2025-01-16 | 8.460 | 8.580 | 8.360 | 8.400 | 8.029 | 4,269 |
| 2025-01-15 | 8.280 | 8.540 | 8.280 | 8.380 | 8.010 | 4,317 |
| 2025-01-14 | 8.300 | 8.400 | 8.180 | 8.400 | 8.029 | 15,041 |
| 2025-01-13 | 8.320 | 8.800 | 7.920 | 8.380 | 8.010 | 22,227 |
| 2025-01-10 | 8.480 | 8.480 | 8.480 | 8.480 | 8.106 | 815 |
| 2025-01-09 | 8.400 | 8.580 | 8.060 | 8.480 | 8.106 | 5,758 |
| 2025-01-08 | 8.420 | 8.600 | 8.400 | 8.500 | 8.125 | 4,644 |
| 2025-01-07 | 8.200 | 8.840 | 8.060 | 8.600 | 8.220 | 13,754 |
| 2025-01-06 | 7.900 | 8.400 | 7.900 | 8.240 | 7.876 | 14,427 |
| 2025-01-03 | 7.700 | 8.100 | 7.700 | 8.000 | 7.647 | 8,968 |
| 2025-01-02 | 7.740 | 7.740 | 7.680 | 7.700 | 7.360 | 2,910 |
| 2024-12-31 | 7.760 | 7.760 | 7.580 | 7.700 | 7.360 | 2,376 |
| 2024-12-30 | 7.580 | 7.760 | 7.560 | 7.600 | 7.264 | 2,730 |
| 2024-12-27 | 7.500 | 7.620 | 7.500 | 7.620 | 7.284 | 2,929 |
| 2024-12-24 | 7.340 | 7.580 | 7.340 | 7.400 | 7.073 | 164 |
| 2024-12-23 | 7.780 | 7.780 | 7.380 | 7.400 | 7.073 | 6,106 |
| 2024-12-20 | 7.500 | 7.680 | 7.500 | 7.680 | 7.341 | 6,416 |
| 2024-12-19 | 7.800 | 7.800 | 7.420 | 7.500 | 7.169 | 2,241 |
| 2024-12-18 | 7.800 | 7.800 | 7.540 | 7.580 | 7.245 | 4,627 |
| 2024-12-17 | 7.860 | 7.860 | 7.600 | 7.640 | 7.303 | 4,355 |
| 2024-12-16 | 7.760 | 7.860 | 7.500 | 7.860 | 7.513 | 8,699 |
| 2024-12-13 | 7.440 | 7.920 | 7.440 | 7.500 | 7.169 | 6,241 |
| 2024-12-12 | 7.340 | 7.480 | 7.220 | 7.340 | 7.016 | 10,335 |
| 2024-12-11 | 7.200 | 7.400 | 7.200 | 7.220 | 6.901 | 5,298 |
| 2024-12-10 | 7.260 | 7.360 | 7.260 | 7.360 | 7.035 | 5,183 |
| 2024-12-09 | 7.140 | 7.360 | 7.140 | 7.200 | 6.882 | 5,494 |
| 2024-12-06 | 7.300 | 7.300 | 7.120 | 7.120 | 6.806 | 1,577 |
| 2024-12-05 | 7.300 | 7.300 | 7.160 | 7.300 | 6.978 | 493 |
| 2024-12-04 | 7.240 | 7.340 | 7.120 | 7.300 | 6.978 | 15,690 |
| 2024-12-03 | 7.180 | 7.220 | 7.120 | 7.120 | 6.806 | 7,450 |
| 2024-12-02 | 7.100 | 7.160 | 7.060 | 7.100 | 6.787 | 1,260 |
| 2024-11-29 | 7.060 | 7.080 | 7.060 | 7.080 | 6.767 | 141 |
| 2024-11-28 | 7.240 | 7.240 | 7.040 | 7.080 | 6.767 | 2,323 |
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.