Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	45.360	45.420	43.500	43.620	38.678	150,129
2023-07-05	45.440	45.820	45.060	45.580	40.416	127,321
2023-07-04	44.000	46.000	44.000	45.660	40.487	182,171
2023-07-03	43.220	44.120	43.000	44.120	39.121	137,449
2023-06-30	43.600	43.940	43.100	43.180	38.288	134,994
2023-06-29	43.980	44.040	43.200	43.320	38.412	99,133
2023-06-28	43.360	44.180	43.060	44.120	39.121	106,373
2023-06-27	43.440	43.560	42.540	43.260	38.359	98,593
2023-06-26	43.000	43.020	42.340	42.820	37.968	90,054
2023-06-23	43.680	43.780	42.920	42.960	38.093	84,468
2023-06-22	43.800	44.280	43.420	43.940	38.962	142,661
2023-06-21	44.700	44.700	43.940	44.140	39.139	110,940
2023-06-20	45.140	45.160	44.500	44.800	39.724	105,828
2023-06-19	45.800	46.380	45.300	45.400	40.256	107,407
2023-06-16	45.700	46.560	45.380	46.220	40.983	422,826
2023-06-15	45.980	46.100	45.420	45.540	40.380	208,799
2023-06-14	45.800	46.780	45.780	46.240	41.001	160,932
2023-06-13	46.440	46.480	45.360	45.960	40.753	141,831
2023-06-12	47.020	47.240	46.580	46.680	41.391	80,161
2023-06-09	46.740	47.800	46.660	47.020	41.693	75,402
2023-06-08	47.240	47.420	46.300	46.580	41.302	94,932
2023-06-07	46.900	47.260	46.560	47.240	41.888	105,894
2023-06-06	46.380	47.140	46.180	47.140	41.799	97,193
2023-06-05	47.240	47.680	46.620	46.620	41.338	122,119
2023-06-02	45.600	47.200	45.600	47.020	41.693	222,702
2023-06-01	45.920	45.920	45.060	45.500	40.345	131,898
2023-05-31	45.200	46.020	44.940	45.740	40.558	1,151,206
2023-05-30	45.700	46.380	45.360	45.660	40.487	107,059
2023-05-29	46.040	46.320	45.200	45.480	40.327	69,435
2023-05-26	46.280	46.280	45.560	45.640	40.469	108,136
2023-05-25	47.120	47.200	45.900	46.020	40.806	141,144
2023-05-24	47.380	47.660	46.760	47.240	41.888	113,907
2023-05-23	47.160	48.200	46.960	48.040	42.597	131,182
2023-05-22	47.100	47.380	46.740	47.220	41.870	98,730
2023-05-19	47.120	47.560	46.700	47.240	41.888	108,519
2023-05-18	48.740	49.020	47.020	47.120	41.781	103,773
2023-05-17	47.700	47.840	47.120	47.680	42.278	109,278
2023-05-16	48.080	48.860	47.920	47.960	42.526	99,420
2023-05-15	47.600	48.200	47.280	48.200	42.739	158,297
2023-05-12	48.700	48.820	47.520	47.520	42.136	107,185
2023-05-11	48.700	49.120	48.320	48.800	43.271	110,985
2023-05-10	48.380	48.820	47.420	48.700	43.182	233,541
2023-05-09	50.100	50.100	48.140	48.320	42.845	172,297
2023-05-08	50.750	50.800	50.000	50.250	44.557	67,466
2023-05-05	50.400	51.050	50.350	50.550	44.823	119,447
2023-05-04	50.700	50.750	49.380	50.100	44.424	202,521
2023-05-03	50.350	50.750	50.050	50.650	44.911	132,313
2023-05-02	51.000	51.200	49.960	50.150	44.468	169,293
2023-04-28	51.100	51.800	50.500	51.500	45.665	184,829
2023-04-27	50.300	51.000	49.920	50.800	45.044	124,037
2023-04-26	49.720	50.550	49.240	50.300	44.601	250,959
2023-04-25	50.000	50.150	49.120	49.600	43.980	132,498
2023-04-24	50.200	50.600	49.820	50.150	44.468	133,816
2023-04-21	53.150	53.850	52.950	53.550	45.305	168,547
2023-04-20	54.000	54.700	53.600	53.750	45.474	109,919
2023-04-19	54.500	54.500	53.300	54.200	45.855	125,068
2023-04-18	55.150	55.200	54.650	54.900	46.447	104,842
2023-04-17	55.000	55.400	54.550	55.100	46.616	81,341
2023-04-14	54.500	55.500	54.150	54.850	46.405	133,007
2023-04-13	54.600	54.650	53.550	54.250	45.897	133,137

← NewerPage 15 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.