Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	52.350	54.050	52.300	53.200	50.749	89,185
2024-09-04	50.850	52.550	50.700	52.200	49.795	112,760
2024-09-03	51.850	52.000	51.100	51.550	49.175	85,745
2024-09-02	50.550	52.100	50.550	51.900	49.509	95,083
2024-08-30	50.350	51.800	50.350	50.400	48.078	781,770
2024-08-29	51.500	51.650	49.840	50.250	47.935	99,299
2024-08-28	50.700	51.300	50.700	51.300	48.937	87,470
2024-08-27	51.650	51.800	51.100	51.100	48.746	55,643
2024-08-26	51.250	51.750	51.000	51.650	49.271	87,197
2024-08-23	49.960	50.900	49.960	50.900	48.555	84,907
2024-08-22	49.400	50.400	49.400	49.860	47.563	67,984
2024-08-21	48.900	49.880	48.900	49.380	47.105	82,553
2024-08-20	49.140	49.700	48.620	49.020	46.762	114,058
2024-08-19	48.700	49.360	48.700	49.040	46.781	49,625
2024-08-16	48.920	49.120	48.560	48.780	46.533	76,851
2024-08-15	49.140	49.200	48.640	48.920	46.666	48,655
2024-08-14	48.680	48.960	48.420	48.940	46.686	77,488
2024-08-13	47.880	48.360	47.620	48.360	46.132	83,782
2024-08-12	48.120	48.340	47.540	47.540	45.350	50,929
2024-08-09	47.080	48.520	47.080	47.780	45.579	45,911
2024-08-08	47.220	47.260	46.600	46.860	44.701	108,437
2024-08-07	47.300	48.080	47.000	47.480	45.293	101,768
2024-08-06	46.480	47.180	45.880	46.940	44.778	74,672
2024-08-05	47.680	48.300	45.540	46.500	44.358	139,934
2024-08-02	48.260	49.020	47.680	48.660	46.418	236,639
2024-08-01	47.500	49.200	47.420	48.480	46.247	130,661
2024-07-31	47.980	48.620	47.740	47.740	45.541	176,266
2024-07-30	46.800	47.520	46.760	47.300	45.121	104,682
2024-07-29	46.700	47.280	46.400	46.760	44.606	63,911
2024-07-26	46.600	46.840	46.100	46.380	44.243	71,210
2024-07-25	45.620	46.440	45.460	46.440	44.301	61,877
2024-07-24	45.740	46.420	45.340	46.080	43.957	44,046
2024-07-23	46.200	47.280	45.940	46.200	44.072	91,085
2024-07-22	46.500	46.900	45.200	46.300	44.167	123,376
2024-07-19	45.700	45.780	45.320	45.780	43.671	78,660
2024-07-18	46.300	46.300	45.780	46.180	44.053	63,674
2024-07-17	46.300	46.360	45.700	45.980	43.862	47,108
2024-07-16	46.220	46.680	45.880	46.300	44.167	103,735
2024-07-15	45.660	46.320	45.460	46.320	44.186	72,036
2024-07-12	46.260	46.260	45.620	45.840	43.728	63,669
2024-07-11	45.500	46.460	45.020	45.940	43.824	77,097
2024-07-10	44.780	45.800	44.640	45.240	43.156	54,028
2024-07-09	44.940	45.380	44.260	44.460	42.412	96,468
2024-07-08	45.900	46.720	45.160	45.160	43.080	86,799
2024-07-05	46.580	46.800	45.860	46.340	44.205	71,815
2024-07-04	46.400	46.600	46.000	46.340	44.205	52,876
2024-07-03	45.560	46.180	45.160	46.140	44.014	81,180
2024-07-02	44.520	45.620	44.500	45.240	43.156	71,725
2024-07-01	45.980	46.320	44.720	44.720	42.660	98,131
2024-06-28	44.980	45.220	44.020	44.380	42.336	110,748
2024-06-27	44.940	45.080	44.440	44.800	42.736	159,703
2024-06-26	45.700	45.860	44.600	44.860	42.793	91,087
2024-06-25	45.980	46.140	45.140	45.500	43.404	121,805
2024-06-24	45.800	46.380	45.320	46.260	44.129	91,371
2024-06-21	46.220	46.540	45.740	45.740	43.633	453,528
2024-06-20	45.600	46.280	45.240	46.260	44.129	159,087
2024-06-19	45.600	46.080	45.460	45.480	43.385	110,879
2024-06-18	45.140	46.000	44.760	45.600	43.499	126,652
2024-06-17	45.060	45.300	44.660	44.740	42.679	129,077
2024-06-14	45.980	46.160	44.500	44.780	42.717	146,755

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.0486 EUR
2026-03-17	1.5000 EUR
2025-04-30	1.0138 EUR
2024-04-19	3.3000 EUR
2023-04-24	2.4561 EUR
2022-04-25	3.7500 EUR
2021-04-26	3.6000 EUR
2020-04-27	4.8000 EUR
2019-05-13	4.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.