Nicolas Correa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 7.000 | 7.160 | 7.000 | 7.160 | 6.844 | 3,643 |
| 2024-11-26 | 7.020 | 7.160 | 7.020 | 7.160 | 6.844 | 2,341 |
| 2024-11-25 | 7.180 | 7.180 | 7.020 | 7.020 | 6.710 | 3,440 |
| 2024-11-22 | 7.100 | 7.180 | 7.060 | 7.180 | 6.863 | 1,683 |
| 2024-11-21 | 7.160 | 7.160 | 7.060 | 7.100 | 6.787 | 1,230 |
| 2024-11-20 | 7.180 | 7.180 | 7.060 | 7.060 | 6.748 | 1,198 |
| 2024-11-19 | 7.060 | 7.180 | 7.060 | 7.180 | 6.863 | 1,235 |
| 2024-11-18 | 7.040 | 7.160 | 7.040 | 7.160 | 6.844 | 2,418 |
| 2024-11-15 | 7.100 | 7.120 | 7.020 | 7.020 | 6.710 | 120 |
| 2024-11-14 | 7.020 | 7.140 | 7.020 | 7.020 | 6.710 | 96 |
| 2024-11-13 | 7.060 | 7.160 | 7.020 | 7.020 | 6.710 | 9,156 |
| 2024-11-12 | 7.200 | 7.240 | 7.180 | 7.240 | 6.920 | 2,748 |
| 2024-11-11 | 7.120 | 7.140 | 7.060 | 7.120 | 6.806 | 3,118 |
| 2024-11-08 | 7.240 | 7.240 | 7.100 | 7.100 | 6.787 | 2,265 |
| 2024-11-07 | 7.160 | 7.240 | 7.160 | 7.240 | 6.920 | 2,588 |
| 2024-11-06 | 7.100 | 7.160 | 7.080 | 7.100 | 6.787 | 899 |
| 2024-11-05 | 7.260 | 7.260 | 7.060 | 7.200 | 6.882 | 7,086 |
| 2024-11-04 | 7.180 | 7.240 | 7.060 | 7.240 | 6.920 | 2,844 |
| 2024-11-01 | 7.120 | 7.240 | 7.020 | 7.160 | 6.844 | 4,719 |
| 2024-10-31 | 7.160 | 7.180 | 7.000 | 7.000 | 6.691 | 4,706 |
| 2024-10-30 | 7.100 | 7.100 | 6.940 | 7.100 | 6.787 | 1,331 |
| 2024-10-29 | 7.280 | 7.280 | 7.000 | 7.080 | 6.767 | 6,380 |
| 2024-10-28 | 7.220 | 7.300 | 6.700 | 7.200 | 6.882 | 27,116 |
| 2024-10-25 | 7.240 | 7.240 | 7.120 | 7.240 | 6.920 | 7,253 |
| 2024-10-24 | 7.240 | 7.260 | 7.140 | 7.160 | 6.844 | 3,655 |
| 2024-10-23 | 7.180 | 7.200 | 7.180 | 7.180 | 6.863 | 405 |
| 2024-10-22 | 7.180 | 7.180 | 7.180 | 7.180 | 6.863 | 1,000 |
| 2024-10-21 | 7.240 | 7.240 | 7.140 | 7.140 | 6.825 | 6,258 |
| 2024-10-18 | 7.100 | 7.240 | 7.100 | 7.140 | 6.825 | 2,146 |
| 2024-10-17 | 7.300 | 7.300 | 7.180 | 7.180 | 6.863 | 2,625 |
| 2024-10-16 | 7.280 | 7.300 | 7.280 | 7.280 | 6.959 | 10,626 |
| 2024-10-15 | 7.280 | 7.300 | 7.240 | 7.300 | 6.978 | 8,151 |
| 2024-10-14 | 7.280 | 7.280 | 7.180 | 7.200 | 6.882 | 3,032 |
| 2024-10-11 | 7.180 | 7.260 | 7.180 | 7.260 | 6.939 | 2,106 |
| 2024-10-10 | 7.300 | 7.300 | 7.180 | 7.180 | 6.863 | 2,815 |
| 2024-10-09 | 7.200 | 7.300 | 7.160 | 7.300 | 6.978 | 3,345 |
| 2024-10-08 | 7.200 | 7.240 | 7.140 | 7.200 | 6.882 | 6,079 |
| 2024-10-07 | 7.200 | 7.400 | 7.120 | 7.140 | 6.825 | 13,409 |
| 2024-10-04 | 7.060 | 7.320 | 7.060 | 7.080 | 6.767 | 9,060 |
| 2024-10-03 | 7.140 | 7.160 | 7.060 | 7.060 | 6.748 | 412 |
| 2024-10-02 | 7.200 | 7.200 | 7.060 | 7.060 | 6.748 | 2,988 |
| 2024-10-01 | 7.160 | 7.200 | 7.060 | 7.140 | 6.825 | 3,247 |
| 2024-09-30 | 7.040 | 7.200 | 7.040 | 7.100 | 6.787 | 20,559 |
| 2024-09-27 | 7.100 | 7.200 | 7.000 | 7.040 | 6.729 | 7,193 |
| 2024-09-26 | 7.000 | 7.040 | 7.000 | 7.040 | 6.729 | 1,105 |
| 2024-09-25 | 7.160 | 7.180 | 7.020 | 7.120 | 6.806 | 7,190 |
| 2024-09-24 | 7.060 | 7.300 | 6.920 | 7.300 | 6.978 | 27,047 |
| 2024-09-23 | 7.020 | 7.100 | 6.920 | 7.000 | 6.691 | 11,443 |
| 2024-09-20 | 7.080 | 7.080 | 6.980 | 7.000 | 6.691 | 997 |
| 2024-09-19 | 7.140 | 7.140 | 6.960 | 6.960 | 6.653 | 6,969 |
| 2024-09-18 | 7.100 | 7.140 | 7.040 | 7.140 | 6.825 | 4,828 |
| 2024-09-17 | 6.940 | 7.120 | 6.940 | 7.120 | 6.806 | 3,416 |
| 2024-09-16 | 7.040 | 7.100 | 7.040 | 7.100 | 6.787 | 9,491 |
| 2024-09-13 | 7.040 | 7.060 | 6.920 | 7.000 | 6.691 | 4,252 |
| 2024-09-12 | 6.860 | 7.020 | 6.860 | 7.020 | 6.710 | 5,044 |
| 2024-09-11 | 6.860 | 6.960 | 6.860 | 6.880 | 6.576 | 2,666 |
| 2024-09-10 | 7.060 | 7.060 | 6.880 | 6.940 | 6.634 | 2,527 |
| 2024-09-09 | 7.000 | 7.080 | 6.860 | 7.080 | 6.767 | 5,380 |
| 2024-09-06 | 6.900 | 7.000 | 6.900 | 7.000 | 6.691 | 2,676 |
| 2024-09-05 | 6.940 | 7.000 | 6.900 | 6.900 | 6.595 | 2,993 |
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.