Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	41.220	41.460	40.840	41.040	36.390	110,514
2023-09-27	42.020	42.020	40.880	41.200	36.532	162,937
2023-09-26	42.320	42.420	41.740	41.980	37.224	88,331
2023-09-25	42.560	42.740	42.020	42.560	37.738	117,008
2023-09-22	42.840	43.220	42.460	42.740	37.897	72,746
2023-09-21	43.380	43.820	43.000	43.220	38.323	100,854
2023-09-20	43.440	44.640	43.360	43.860	38.891	121,574
2023-09-19	42.280	43.480	42.280	43.060	38.181	95,788
2023-09-18	43.600	43.600	42.360	42.520	37.702	119,709
2023-09-15	44.620	45.000	43.460	43.500	38.571	775,284
2023-09-14	43.680	44.340	43.020	44.220	39.210	144,984
2023-09-13	43.520	44.020	43.240	43.740	38.784	96,104
2023-09-12	44.800	44.900	43.460	43.720	38.766	59,925
2023-09-11	44.240	44.800	44.240	44.660	39.600	90,552
2023-09-08	44.700	44.800	44.240	44.400	39.369	71,368
2023-09-07	44.060	44.440	43.500	44.440	39.405	185,237
2023-09-06	43.740	44.520	43.700	44.120	39.121	87,256
2023-09-05	43.620	44.000	43.280	43.840	38.873	93,280
2023-09-04	44.500	44.540	43.460	43.700	38.749	167,948
2023-09-01	44.700	44.800	44.020	44.260	39.245	120,752
2023-08-31	43.700	45.700	43.700	45.060	39.955	958,053
2023-08-30	43.340	44.060	43.300	43.600	38.660	100,393
2023-08-29	43.160	44.380	42.820	43.380	38.465	141,728
2023-08-28	42.260	43.120	41.940	42.880	38.022	76,103
2023-08-25	41.960	42.460	41.860	41.940	37.188	68,347
2023-08-24	42.460	43.240	41.920	42.060	37.295	95,996
2023-08-23	41.020	42.300	41.020	42.100	37.330	126,526
2023-08-22	39.900	40.940	39.760	40.820	36.195	82,497
2023-08-21	39.940	40.220	39.560	39.620	35.131	147,712
2023-08-18	40.600	40.600	39.640	39.800	35.291	105,779
2023-08-17	41.220	41.400	40.540	40.540	35.947	92,316
2023-08-16	41.400	41.660	40.980	41.360	36.674	60,505
2023-08-15	42.300	42.300	41.420	41.500	36.798	102,859
2023-08-14	42.240	42.700	42.120	42.220	37.436	62,182
2023-08-11	42.720	43.320	42.200	42.300	37.507	80,056
2023-08-10	42.300	43.060	42.300	42.940	38.075	68,875
2023-08-09	42.200	42.340	41.880	42.180	37.401	67,800
2023-08-08	41.300	42.220	41.100	41.840	37.099	77,613
2023-08-07	41.840	41.960	41.340	41.560	36.851	78,805
2023-08-04	41.360	42.180	41.000	41.880	37.135	83,316
2023-08-03	41.580	42.100	41.360	41.480	36.780	106,425
2023-08-02	42.360	42.740	41.820	41.880	37.135	123,532
2023-08-01	43.740	43.740	42.800	42.800	37.951	99,461
2023-07-31	43.740	44.080	43.140	43.940	38.962	167,905
2023-07-28	44.440	44.440	43.640	43.920	38.944	100,832
2023-07-27	44.820	45.100	44.360	44.380	39.352	106,844
2023-07-26	44.260	44.620	43.900	44.620	39.564	94,555
2023-07-25	45.160	45.180	44.480	44.480	39.440	111,960
2023-07-24	44.880	46.060	44.760	45.180	40.061	115,851
2023-07-21	45.100	45.280	44.740	44.900	39.813	93,762
2023-07-20	46.400	46.640	45.380	45.380	40.238	150,486
2023-07-19	45.100	46.480	45.100	46.180	40.948	128,446
2023-07-18	44.540	45.020	43.880	44.820	39.742	87,829
2023-07-17	45.020	45.260	44.640	44.640	39.582	87,255
2023-07-14	45.280	45.780	45.100	45.220	40.096	95,032
2023-07-13	45.900	46.140	45.520	45.540	40.380	114,668
2023-07-12	44.660	46.300	44.640	45.660	40.487	138,017
2023-07-11	44.200	44.820	43.900	44.640	39.582	104,937
2023-07-10	43.580	44.220	43.220	43.840	38.873	96,687
2023-07-07	43.580	43.900	43.300	43.820	38.855	125,025

← NewerPage 14 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.