Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	48.440	48.740	48.200	48.500	43.005	101,768
2023-12-20	48.160	49.000	47.920	48.860	43.324	153,376
2023-12-19	48.000	48.560	47.700	47.960	42.526	126,458
2023-12-18	47.100	48.520	47.000	48.000	42.561	120,077
2023-12-15	49.000	49.080	48.200	48.200	42.739	506,414
2023-12-14	48.000	50.050	48.000	48.900	43.360	319,316
2023-12-13	46.000	46.640	45.760	46.420	41.161	128,663
2023-12-12	47.120	47.260	45.860	45.920	40.717	171,591
2023-12-11	46.720	46.840	46.200	46.780	41.480	151,001
2023-12-08	47.380	47.680	46.400	46.620	41.338	155,392
2023-12-07	47.420	47.900	46.860	47.420	42.047	181,688
2023-12-06	47.120	48.080	46.560	48.040	42.597	249,774
2023-12-05	46.080	47.680	45.960	47.020	41.693	263,515
2023-12-04	45.900	46.600	45.740	46.320	41.072	146,233
2023-12-01	44.800	45.900	44.560	45.860	40.664	110,405
2023-11-30	44.300	45.080	44.000	44.820	39.742	591,080
2023-11-29	43.700	44.940	43.700	44.360	39.334	118,879
2023-11-28	44.120	44.260	43.200	43.640	38.695	103,711
2023-11-27	43.780	44.440	43.680	44.300	39.281	50,523
2023-11-24	43.820	44.180	43.560	43.820	38.855	56,015
2023-11-23	44.060	44.260	43.640	43.820	38.855	40,192
2023-11-22	42.820	43.980	42.820	43.960	38.979	92,916
2023-11-21	44.900	45.020	43.080	43.080	38.199	125,047
2023-11-20	44.400	44.860	44.200	44.860	39.777	128,081
2023-11-17	43.520	44.740	43.520	44.500	39.458	163,363
2023-11-16	44.220	44.760	43.360	43.360	38.447	88,818
2023-11-15	45.000	45.460	43.900	44.220	39.210	171,005
2023-11-14	42.040	45.140	41.920	45.000	39.901	178,866
2023-11-13	42.600	42.640	41.900	42.120	37.348	79,917
2023-11-10	42.520	42.600	41.940	42.380	37.578	100,586
2023-11-09	42.600	43.460	42.440	43.160	38.270	99,133
2023-11-08	42.400	43.140	42.000	42.800	37.951	112,417
2023-11-07	42.540	43.040	42.300	42.580	37.756	156,306
2023-11-06	44.460	44.840	42.660	42.780	37.933	129,608
2023-11-03	43.320	44.520	43.100	44.520	39.476	163,519
2023-11-02	41.280	43.880	41.280	42.940	38.075	171,167
2023-11-01	40.420	40.940	40.040	40.920	36.284	144,674
2023-10-31	38.840	40.460	38.840	40.400	35.823	209,897
2023-10-30	37.960	39.180	37.960	38.760	34.368	117,488
2023-10-27	37.500	38.600	37.500	38.080	33.765	109,426
2023-10-26	37.000	37.680	36.760	37.460	33.216	98,969
2023-10-25	37.220	37.500	36.900	37.240	33.021	115,317
2023-10-24	37.040	37.620	37.040	37.280	33.056	111,733
2023-10-23	37.800	38.020	36.260	37.000	32.808	145,685
2023-10-20	37.580	38.320	37.200	37.920	33.624	131,939
2023-10-19	38.440	38.880	37.780	37.960	33.659	95,498
2023-10-18	39.900	39.900	38.420	38.420	34.067	128,137
2023-10-17	39.600	40.140	39.520	39.660	35.166	93,492
2023-10-16	39.740	40.500	39.700	39.780	35.273	126,626
2023-10-13	40.480	40.600	39.660	39.740	35.237	195,485
2023-10-12	41.340	41.660	40.460	40.520	35.929	62,745
2023-10-11	40.320	41.120	40.220	41.000	36.355	115,930
2023-10-10	40.080	41.120	40.080	40.600	36.000	114,594
2023-10-09	39.840	40.080	39.580	39.800	35.291	112,701
2023-10-06	40.140	40.640	39.360	40.020	35.486	145,634
2023-10-05	39.920	40.500	39.740	39.920	35.397	126,113
2023-10-04	40.080	41.100	39.740	39.740	35.237	159,496
2023-10-03	41.600	41.940	40.360	40.360	35.787	105,693
2023-10-02	42.140	42.840	41.900	42.020	37.259	103,961
2023-09-29	41.360	42.360	41.340	42.100	37.330	143,722

← NewerPage 13 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.