Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	42.620	42.940	42.300	42.760	37.915	173,628
2024-03-18	43.140	43.360	42.440	42.560	37.738	156,110
2024-03-15	42.220	43.280	42.100	42.360	37.561	4,798,431
2024-03-14	42.500	43.340	41.940	42.160	37.383	305,462
2024-03-13	42.860	43.060	41.680	42.560	37.738	406,293
2024-03-12	44.240	44.400	42.780	42.780	37.933	499,364
2024-03-11	44.360	45.020	43.500	44.120	39.121	278,962
2024-03-08	42.280	44.760	41.980	44.700	39.635	353,363
2024-03-07	41.220	42.620	41.140	42.060	37.295	228,681
2024-03-06	40.560	41.520	40.560	41.340	36.656	197,981
2024-03-05	41.680	42.000	40.360	40.700	36.089	228,821
2024-03-04	40.120	40.540	39.540	40.200	35.645	216,285
2024-03-01	41.600	41.840	39.620	40.000	35.468	333,505
2024-02-29	41.900	42.360	41.460	41.520	36.816	774,124
2024-02-28	42.600	42.760	40.860	41.880	37.135	233,196
2024-02-27	42.040	42.840	42.000	42.480	37.667	97,523
2024-02-26	42.500	42.700	42.040	42.040	37.277	129,954
2024-02-23	42.500	42.960	42.060	42.800	37.951	180,482
2024-02-22	42.280	43.340	42.100	42.500	37.685	201,220
2024-02-21	41.640	42.080	41.060	42.020	37.259	144,753
2024-02-20	41.460	41.860	41.320	41.440	36.745	150,570
2024-02-19	41.400	42.220	41.400	41.740	37.011	121,000
2024-02-16	41.900	42.180	40.980	41.560	36.851	265,890
2024-02-15	41.460	41.900	40.660	41.600	36.887	189,025
2024-02-14	41.000	41.860	40.960	41.280	36.603	113,385
2024-02-13	42.660	42.800	41.040	41.160	36.496	148,254
2024-02-12	42.080	42.960	42.080	42.760	37.915	95,704
2024-02-09	42.840	43.140	41.420	41.640	36.922	211,408
2024-02-08	42.900	43.380	42.700	42.820	37.968	126,318
2024-02-07	43.240	43.640	42.760	42.860	38.004	183,566
2024-02-06	43.480	43.680	42.940	43.280	38.376	168,676
2024-02-05	43.800	44.240	43.200	43.240	38.341	115,056
2024-02-02	43.920	44.700	43.560	43.840	38.873	153,481
2024-02-01	44.420	44.560	43.400	43.460	38.536	170,373
2024-01-31	44.960	45.320	44.580	45.160	40.043	163,916
2024-01-30	45.740	45.840	44.300	44.640	39.582	87,628
2024-01-29	45.500	45.540	44.580	45.540	40.380	87,359
2024-01-26	45.740	45.800	44.980	45.620	40.451	116,071
2024-01-25	45.780	45.800	44.640	45.240	40.114	146,617
2024-01-24	45.520	46.400	45.420	46.080	40.859	87,560
2024-01-23	45.580	45.820	45.120	45.140	40.026	105,537
2024-01-22	45.460	46.100	45.000	45.400	40.256	86,070
2024-01-19	45.380	45.780	44.720	45.020	39.919	67,729
2024-01-18	45.640	46.000	45.140	45.360	40.221	115,107
2024-01-17	45.680	45.840	44.440	45.020	39.919	109,915
2024-01-16	46.240	46.760	46.000	46.360	41.107	93,296
2024-01-15	46.100	46.760	45.800	45.960	40.753	68,970
2024-01-12	46.080	46.720	45.700	46.240	41.001	136,289
2024-01-11	46.560	46.760	45.540	45.740	40.558	158,166
2024-01-10	46.660	47.580	46.320	46.320	41.072	141,801
2024-01-09	47.600	47.660	46.860	47.060	41.728	105,406
2024-01-08	47.980	48.320	46.740	47.600	42.207	86,901
2024-01-05	47.880	48.120	47.220	47.880	42.455	66,891
2024-01-04	47.500	48.420	47.500	48.120	42.668	99,927
2024-01-03	48.380	48.880	47.500	47.600	42.207	113,954
2024-01-02	48.660	48.780	47.840	48.340	42.863	106,076
2023-12-29	49.560	49.600	48.420	48.680	43.164	86,525
2023-12-28	49.440	49.780	49.040	49.480	43.874	117,175
2023-12-27	48.540	49.560	48.540	49.460	43.856	149,639
2023-12-22	48.400	48.700	48.140	48.480	42.987	62,633

← NewerPage 12 of 22 · 1,281 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.