Nicolas Correa S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	6.940	6.940	6.940	6.940	6.630	1
2024-10-28	7.280	7.280	7.280	7.280	6.955	2,001
2024-10-16	7.300	7.300	7.280	7.300	6.974	2
2024-10-15	7.280	7.280	7.200	7.240	6.917	65
2024-10-14	7.280	7.280	7.180	7.180	6.860	74
2024-10-10	7.300	7.300	7.260	7.300	6.974	39
2024-10-07	7.200	7.200	7.200	7.200	6.879	28
2024-10-04	7.260	7.260	7.260	7.260	6.936	1
2024-10-02	7.180	7.180	7.180	7.180	6.860	2
2024-09-23	7.100	7.100	7.100	7.100	6.783	28
2024-09-19	7.140	7.140	7.140	7.140	6.821	3
2024-09-12	6.900	6.960	6.900	6.960	6.649	2
2024-09-09	7.000	7.000	7.000	7.000	6.688	3
2024-08-20	6.800	6.800	6.800	6.800	6.496	2
2024-08-05	6.680	6.680	6.560	6.560	6.267	5
2024-07-24	6.800	6.800	6.680	6.680	6.382	11
2024-07-23	6.840	6.840	6.840	6.840	6.535	1
2024-06-27	6.540	6.540	6.540	6.540	6.248	1
2024-06-24	6.700	6.700	6.700	6.700	6.401	3
2024-06-21	6.540	6.600	6.540	6.600	6.305	6
2024-06-19	6.660	6.660	6.660	6.660	6.363	2
2024-06-18	6.520	6.520	6.500	6.500	6.210	1
2024-06-06	6.540	6.540	6.540	6.540	6.248	7
2024-05-31	6.760	6.820	6.700	6.820	6.516	111
2024-05-30	6.780	6.780	6.780	6.780	6.477	10
2024-05-29	6.780	6.780	6.480	6.680	6.382	6
2024-05-24	6.780	6.780	6.760	6.760	6.458	1
2024-05-21	6.840	6.840	6.780	6.780	6.477	2
2024-05-14	6.940	6.940	6.940	6.940	6.630	6
2024-04-22	7.100	7.100	7.080	7.080	6.551	3
2024-04-19	6.900	6.900	6.800	6.800	6.292	1
2024-04-18	6.940	6.940	6.940	6.940	6.421	1
2024-04-17	6.720	6.980	6.700	6.980	6.458	24
2024-04-11	6.720	6.720	6.600	6.600	6.107	5
2024-04-10	6.800	6.800	6.780	6.780	6.273	5
2024-04-08	6.640	6.640	6.640	6.640	6.144	81
2024-04-04	6.660	6.660	6.660	6.660	6.162	3
2024-03-28	6.450	6.500	6.450	6.500	6.014	6
2024-03-22	6.500	6.500	6.500	6.500	6.014	7
2024-03-19	6.550	6.550	6.500	6.500	6.014	2
2024-03-14	6.550	6.550	6.550	6.550	6.060	448
2024-03-11	6.400	6.450	6.400	6.450	5.968	1
2024-03-06	6.600	6.600	6.600	6.600	6.107	3
2024-03-04	6.650	6.700	6.650	6.700	6.199	1
2024-02-28	6.450	6.600	6.450	6.600	6.107	5
2024-02-26	6.300	6.300	6.250	6.250	5.783	1
2024-02-22	6.200	6.200	6.200	6.200	5.737	34
2024-02-12	6.350	6.350	6.350	6.350	5.875	5
2024-02-05	6.400	6.400	6.300	6.400	5.922	1
2024-02-02	6.400	6.400	6.350	6.350	5.875	10
2024-01-29	6.400	6.400	6.400	6.400	5.922	1
2024-01-25	6.300	6.350	6.300	6.350	5.875	2
2024-01-23	6.500	6.500	6.450	6.450	5.968	1
2024-01-17	6.550	6.550	6.350	6.350	5.875	42
2024-01-15	6.600	6.600	6.550	6.550	6.060	1
2024-01-11	6.500	6.500	6.500	6.500	6.014	3
2024-01-08	6.600	6.600	6.600	6.600	6.107	1
2024-01-02	6.500	6.550	6.500	6.550	6.060	1
2023-12-27	6.450	6.450	6.450	6.450	5.968	1
2023-12-22	6.350	6.350	6.350	6.350	5.875	2

← NewerPage 7 of 8 · 465 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.