Nicolas Correa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	11.250	11.400	11.150	11.200	10.931	2,531
2025-08-19	10.750	11.400	10.750	11.250	10.979	13,562
2025-08-18	10.600	10.950	10.350	10.900	10.638	4,086
2025-08-15	10.300	10.550	10.300	10.550	10.296	1,236
2025-08-14	10.350	10.550	10.350	10.500	10.247	231
2025-08-13	10.450	10.600	10.300	10.500	10.247	3,010
2025-08-12	10.550	10.550	10.250	10.500	10.247	5,551
2025-08-11	10.600	10.600	10.350	10.550	10.296	2,447
2025-08-08	10.600	10.600	10.300	10.600	10.345	2,013
2025-08-07	10.550	10.650	10.400	10.600	10.345	4,560
2025-08-06	10.550	10.550	10.500	10.500	10.247	866
2025-08-05	10.550	10.650	10.500	10.550	10.296	5,535
2025-08-04	10.700	10.750	10.550	10.550	10.296	3,819
2025-08-01	10.800	10.800	10.600	10.750	10.491	1,431
2025-07-31	10.800	10.800	10.600	10.800	10.540	4,133
2025-07-30	10.750	10.800	10.650	10.750	10.491	2,000
2025-07-29	10.750	10.800	10.700	10.750	10.491	1,787
2025-07-28	11.000	11.000	10.750	10.750	10.491	2,893
2025-07-25	10.550	10.900	10.550	10.900	10.638	1,351
2025-07-24	10.800	10.850	10.750	10.800	10.540	2,379
2025-07-23	10.750	10.800	10.650	10.750	10.491	7,404
2025-07-22	10.800	10.800	10.700	10.800	10.540	978
2025-07-21	10.700	10.800	10.500	10.700	10.443	6,695
2025-07-18	10.700	10.700	10.550	10.700	10.443	4,557
2025-07-17	10.900	10.900	10.650	10.800	10.540	1,066
2025-07-16	10.650	10.650	10.500	10.650	10.394	584
2025-07-15	10.500	10.600	10.500	10.500	10.247	1,762
2025-07-14	10.600	10.600	10.500	10.550	10.296	4,684
2025-07-11	10.750	10.850	10.500	10.600	10.345	3,427
2025-07-10	10.600	11.000	10.600	10.800	10.540	4,445
2025-07-09	10.900	11.000	10.650	10.700	10.443	3,567
2025-07-08	10.900	11.000	10.800	10.800	10.540	3,320
2025-07-07	10.600	11.000	10.600	11.000	10.735	4,843
2025-07-04	10.800	10.900	10.500	10.600	10.345	5,080
2025-07-03	10.650	10.900	10.650	10.650	10.394	3,629
2025-07-02	11.000	11.000	10.600	10.650	10.394	5,599
2025-07-01	10.800	11.250	10.550	10.950	10.687	6,949
2025-06-30	10.700	10.700	10.450	10.650	10.394	8,669
2025-06-27	11.000	11.200	10.300	10.550	10.296	27,285
2025-06-26	11.000	11.100	10.900	11.000	10.735	5,669
2025-06-25	11.000	11.150	10.850	11.000	10.735	11,439
2025-06-24	11.150	11.150	11.000	11.000	10.735	890
2025-06-23	10.900	11.100	10.800	11.000	10.735	5,410
2025-06-20	11.100	11.250	10.900	11.000	10.735	9,061
2025-06-19	11.300	11.300	10.850	11.100	10.833	8,062
2025-06-18	10.950	11.350	10.750	11.300	11.028	13,686
2025-06-17	10.950	10.950	10.800	10.950	10.687	2,843
2025-06-16	10.800	10.950	10.500	10.950	10.687	7,852
2025-06-13	11.100	11.100	10.650	10.950	10.687	7,627
2025-06-12	11.100	11.250	10.450	11.100	10.833	20,240
2025-06-11	11.400	11.400	11.300	11.300	11.028	2,931
2025-06-10	11.650	11.750	11.400	11.400	11.126	11,975
2025-06-09	11.500	11.550	11.300	11.450	11.175	17,949
2025-06-06	11.650	11.700	11.500	11.650	11.370	3,808
2025-06-05	11.500	11.700	11.050	11.650	11.370	33,809
2025-06-04	11.300	12.200	11.300	11.800	11.279	39,155
2025-06-03	12.050	12.050	11.450	11.600	11.088	25,645
2025-06-02	11.800	12.450	11.700	12.000	11.470	46,879
2025-05-30	11.900	11.900	11.700	11.800	11.279	7,504
2025-05-29	12.250	12.250	11.600	11.650	11.136	19,838

← NewerPage 6 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.