Nicolas Correa S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 6.350 | 6.350 | 6.350 | 6.350 | 5.875 | 15 |
| 2023-12-11 | 6.400 | 6.400 | 6.400 | 6.400 | 5.922 | 1 |
| 2023-11-27 | 6.200 | 6.200 | 6.050 | 6.050 | 5.598 | 39 |
| 2023-10-30 | 5.600 | 5.600 | 5.550 | 5.550 | 5.135 | 41 |
| 2023-10-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.413 | 9 |
| 2023-10-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 1 |
| 2023-10-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 8 |
| 2023-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.552 | 41 |
| 2023-10-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.552 | 50 |
| 2023-09-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.413 | 5 |
| 2023-09-25 | 6.000 | 6.000 | 6.000 | 6.000 | 5.552 | 71 |
| 2023-09-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 7 |
| 2023-09-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.505 | 7 |
| 2023-09-15 | 5.850 | 5.850 | 5.850 | 5.850 | 5.413 | 10 |
| 2023-09-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.505 | 7 |
| 2023-09-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.320 | 14 |
| 2023-09-05 | 5.950 | 5.950 | 5.950 | 5.950 | 5.505 | 10 |
| 2023-09-01 | 6.150 | 6.150 | 5.850 | 5.850 | 5.413 | 20 |
| 2023-08-31 | 6.000 | 6.050 | 6.000 | 6.050 | 5.598 | 6 |
| 2023-08-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 11 |
| 2023-08-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.413 | 3 |
| 2023-07-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.505 | 7 |
| 2023-07-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 3 |
| 2023-07-14 | 5.950 | 5.950 | 5.950 | 5.950 | 5.505 | 1 |
| 2023-07-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 3 |
| 2023-07-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.459 | 1 |
| 2023-07-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.413 | 2 |
| 2023-06-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.228 | 8 |
| 2023-06-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.320 | 5 |
| 2023-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.320 | 1 |
| 2023-05-31 | 5.500 | 5.500 | 5.500 | 5.500 | 5.089 | 1 |
| 2023-05-26 | 5.450 | 5.450 | 5.450 | 5.450 | 5.043 | 5 |
| 2023-05-22 | 5.650 | 5.650 | 5.650 | 5.650 | 5.228 | 6 |
| 2023-04-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.279 | 14 |
| 2023-03-29 | 6.000 | 6.000 | 5.960 | 5.960 | 5.333 | 33 |
| 2023-02-15 | 5.260 | 5.260 | 5.260 | 5.260 | 4.706 | 1 |
| 2023-01-09 | 5.100 | 5.100 | 5.100 | 5.100 | 4.563 | 1 |
| 2022-12-30 | 4.670 | 4.670 | 4.670 | 4.670 | 4.178 | 2 |
| 2022-04-12 | 5.577 | 5.577 | 5.577 | 5.577 | 4.817 | 1,078 |
| 2022-04-08 | 5.680 | 5.680 | 5.680 | 5.680 | 4.906 | 560 |
| 2022-04-07 | 5.623 | 5.623 | 5.623 | 5.623 | 4.857 | 9,422 |
| 2022-03-10 | 5.805 | 5.805 | 5.805 | 5.805 | 5.014 | 3,622 |
| 2022-03-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.096 | 3,318 |
| 2021-12-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.148 | 3 |
| 2021-11-22 | 6.160 | 6.160 | 6.160 | 6.160 | 5.320 | 2 |
← NewerPage 8 of 8 · 465 trading days
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.