Nicolas Correa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 9.300 | 9.580 | 9.300 | 9.400 | 8.980 | 377 |
| 2025-03-12 | 9.300 | 9.460 | 9.300 | 9.460 | 9.038 | 18 |
| 2025-03-11 | 9.360 | 9.360 | 9.260 | 9.323 | 8.907 | 557 |
| 2025-03-10 | 9.680 | 9.680 | 9.500 | 9.500 | 9.076 | 2 |
| 2025-03-06 | 9.400 | 9.580 | 9.400 | 9.580 | 9.152 | 352 |
| 2025-03-05 | 9.540 | 9.600 | 9.540 | 9.600 | 9.171 | 3 |
| 2025-03-04 | 9.600 | 9.680 | 9.600 | 9.680 | 9.248 | 1 |
| 2025-03-03 | 9.100 | 9.800 | 9.080 | 9.600 | 9.171 | 36 |
| 2025-02-28 | 8.920 | 9.180 | 8.920 | 9.180 | 8.770 | 11 |
| 2025-02-26 | 9.060 | 9.120 | 9.060 | 9.120 | 8.713 | 2 |
| 2025-02-25 | 8.960 | 8.960 | 8.960 | 8.960 | 8.560 | 1 |
| 2025-02-24 | 9.100 | 9.100 | 9.100 | 9.100 | 8.694 | 1 |
| 2025-02-21 | 9.080 | 9.080 | 9.000 | 9.000 | 8.598 | 1 |
| 2025-02-20 | 9.040 | 9.040 | 9.040 | 9.040 | 8.636 | 1 |
| 2025-02-19 | 8.800 | 8.960 | 8.800 | 8.960 | 8.560 | 1 |
| 2025-02-18 | 8.960 | 8.960 | 8.960 | 8.960 | 8.560 | 1 |
| 2025-02-17 | 8.980 | 8.980 | 8.980 | 8.980 | 8.579 | 1 |
| 2025-02-14 | 8.840 | 8.980 | 8.840 | 8.980 | 8.579 | 5 |
| 2025-02-13 | 8.800 | 8.800 | 8.800 | 8.800 | 8.407 | 1,658 |
| 2025-02-12 | 8.720 | 8.980 | 8.720 | 8.980 | 8.579 | 22 |
| 2025-02-10 | 8.840 | 8.880 | 8.840 | 8.880 | 8.484 | 3 |
| 2025-02-03 | 8.800 | 8.800 | 8.600 | 8.700 | 8.312 | 5 |
| 2025-01-31 | 8.800 | 8.800 | 8.800 | 8.800 | 8.407 | 1 |
| 2025-01-30 | 8.800 | 8.800 | 8.800 | 8.800 | 8.407 | 53 |
| 2025-01-29 | 8.640 | 8.800 | 8.540 | 8.542 | 8.161 | 451 |
| 2025-01-27 | 8.580 | 8.580 | 8.580 | 8.580 | 8.197 | 1 |
| 2025-01-22 | 8.400 | 8.400 | 8.400 | 8.400 | 8.025 | 690 |
| 2025-01-21 | 8.480 | 8.480 | 8.480 | 8.480 | 8.101 | 282 |
| 2025-01-17 | 8.400 | 8.400 | 8.400 | 8.400 | 8.025 | 2,286 |
| 2025-01-16 | 8.400 | 8.400 | 8.400 | 8.400 | 8.025 | 640 |
| 2025-01-15 | 8.540 | 8.540 | 8.354 | 8.354 | 7.981 | 1,252 |
| 2025-01-13 | 8.480 | 8.480 | 8.460 | 8.460 | 8.082 | 1 |
| 2025-01-08 | 8.580 | 8.580 | 8.580 | 8.580 | 8.197 | 2 |
| 2025-01-07 | 8.040 | 8.780 | 8.040 | 8.560 | 8.178 | 25 |
| 2025-01-06 | 8.000 | 8.160 | 8.000 | 8.160 | 7.796 | 3 |
| 2025-01-03 | 7.800 | 7.960 | 7.800 | 7.800 | 7.452 | 1 |
| 2025-01-02 | 7.740 | 7.740 | 7.740 | 7.740 | 7.395 | 12 |
| 2024-12-31 | 7.700 | 7.700 | 7.700 | 7.700 | 7.356 | 10 |
| 2024-12-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.261 | 252 |
| 2024-12-19 | 7.800 | 7.800 | 7.780 | 7.780 | 7.433 | 6 |
| 2024-12-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.433 | 4 |
| 2024-12-16 | 7.760 | 7.760 | 7.640 | 7.640 | 7.299 | 68 |
| 2024-12-13 | 7.460 | 7.460 | 7.460 | 7.460 | 7.127 | 39 |
| 2024-12-12 | 7.340 | 7.440 | 7.340 | 7.440 | 7.108 | 3 |
| 2024-12-10 | 7.300 | 7.300 | 7.260 | 7.260 | 6.936 | 257 |
| 2024-12-09 | 7.140 | 7.240 | 7.140 | 7.240 | 6.917 | 7 |
| 2024-12-04 | 7.200 | 7.300 | 7.200 | 7.300 | 6.974 | 79 |
| 2024-12-03 | 7.020 | 7.220 | 7.020 | 7.200 | 6.879 | 124 |
| 2024-12-02 | 7.100 | 7.160 | 7.060 | 7.160 | 6.840 | 168 |
| 2024-11-29 | 7.160 | 7.160 | 7.160 | 7.160 | 6.840 | 1 |
| 2024-11-27 | 7.000 | 7.160 | 7.000 | 7.160 | 6.840 | 1 |
| 2024-11-25 | 7.200 | 7.200 | 7.200 | 7.200 | 6.879 | 1 |
| 2024-11-21 | 7.160 | 7.160 | 7.160 | 7.160 | 6.840 | 1 |
| 2024-11-18 | 7.040 | 7.040 | 7.040 | 7.040 | 6.726 | 1 |
| 2024-11-15 | 7.020 | 7.020 | 7.020 | 7.020 | 6.707 | 3 |
| 2024-11-13 | 7.100 | 7.120 | 7.100 | 7.120 | 6.802 | 1 |
| 2024-11-12 | 7.200 | 7.200 | 7.200 | 7.200 | 6.879 | 1 |
| 2024-11-11 | 7.120 | 7.140 | 7.120 | 7.140 | 6.821 | 3 |
| 2024-11-07 | 7.160 | 7.180 | 7.160 | 7.180 | 6.860 | 2 |
| 2024-11-06 | 7.080 | 7.080 | 7.080 | 7.080 | 6.764 | 1 |
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.