Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	45.980	46.160	44.500	44.780	42.717	146,755
2024-06-13	47.280	47.560	46.180	46.260	44.129	130,149
2024-06-12	46.620	48.220	46.440	47.600	45.407	129,672
2024-06-11	48.240	48.360	46.580	46.580	44.434	158,901
2024-06-10	47.640	48.440	47.500	48.180	45.961	96,466
2024-06-07	49.380	49.480	47.860	48.480	46.247	162,821
2024-06-06	50.150	50.200	49.060	49.460	47.182	102,840
2024-06-05	49.900	50.350	49.460	50.100	47.792	206,478
2024-06-04	48.500	49.720	48.220	49.560	47.277	335,607
2024-06-03	48.300	48.720	47.840	48.540	46.304	160,920
2024-05-31	48.040	48.060	47.680	47.800	45.598	947,775
2024-05-30	47.160	48.000	47.160	47.960	45.751	179,536
2024-05-29	48.960	49.160	47.460	47.460	45.274	104,439
2024-05-28	49.500	50.100	49.120	49.120	46.857	125,432
2024-05-27	49.180	49.760	49.140	49.420	47.143	48,855
2024-05-24	49.080	49.840	49.000	49.200	46.934	79,697
2024-05-23	50.700	50.900	49.300	49.440	47.162	135,559
2024-05-22	50.050	51.050	49.660	50.750	48.412	186,076
2024-05-21	49.700	49.900	49.360	49.800	47.506	50,687
2024-05-20	49.880	50.300	49.600	49.760	47.468	55,021
2024-05-17	49.740	49.960	49.460	49.800	47.506	84,903
2024-05-16	50.150	50.500	49.720	50.100	47.792	97,542
2024-05-15	48.560	50.250	48.560	50.150	47.840	141,291
2024-05-14	48.320	48.960	48.120	48.360	46.132	94,911
2024-05-13	48.380	48.920	47.900	48.200	45.980	65,928
2024-05-10	48.820	49.100	48.380	48.380	46.151	84,680
2024-05-09	48.140	48.840	48.100	48.680	46.437	57,327
2024-05-08	48.840	49.060	47.900	48.320	46.094	80,628
2024-05-07	48.180	49.320	48.120	48.880	46.628	213,960
2024-05-06	47.840	48.340	47.760	48.000	45.789	105,924
2024-05-03	47.440	49.140	47.280	48.020	45.808	145,865
2024-05-02	47.160	47.560	46.740	47.180	45.007	177,150
2024-04-30	47.360	47.660	46.740	46.860	44.701	129,955
2024-04-29	46.680	47.640	46.520	47.320	45.140	141,123
2024-04-26	45.120	47.000	45.120	46.600	44.453	155,207
2024-04-25	45.020	45.720	44.400	44.840	42.774	196,077
2024-04-24	45.000	45.040	44.360	44.840	42.774	186,972
2024-04-23	44.560	44.920	44.260	44.840	42.774	162,237
2024-04-22	44.100	44.520	43.760	44.400	42.355	161,528
2024-04-19	43.600	43.840	43.020	43.460	41.458	134,750
2024-04-18	46.620	47.100	46.400	46.820	41.515	118,854
2024-04-17	46.100	47.100	45.840	46.420	41.161	95,310
2024-04-16	46.540	46.900	45.700	46.220	40.983	215,253
2024-04-15	47.040	47.760	46.560	47.120	41.781	116,801
2024-04-12	47.500	47.840	47.020	47.140	41.799	93,734
2024-04-11	46.940	47.860	46.740	47.060	41.728	109,149
2024-04-10	47.820	48.680	46.840	47.180	41.834	150,455
2024-04-09	47.220	48.320	47.020	47.620	42.225	135,423
2024-04-08	47.060	47.720	46.960	47.400	42.029	97,692
2024-04-05	47.040	47.320	46.740	47.100	41.763	97,720
2024-04-04	47.400	48.200	47.240	47.820	42.402	191,000
2024-04-03	47.140	47.400	46.680	47.380	42.012	97,919
2024-04-02	47.300	47.680	46.900	47.120	41.781	151,515
2024-03-28	46.580	47.880	46.000	47.700	42.295	242,080
2024-03-27	45.660	46.480	45.260	46.480	41.214	117,337
2024-03-26	45.880	46.120	45.100	45.720	40.540	171,432
2024-03-25	45.200	46.100	45.200	45.960	40.753	166,924
2024-03-22	45.420	46.160	45.240	45.600	40.433	200,653
2024-03-21	43.860	44.740	43.860	44.720	39.653	234,487
2024-03-20	42.560	43.420	42.460	43.280	38.376	139,392

← NewerPage 11 of 22 · 1,282 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.