Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	53.450	55.050	53.450	54.500	46.109	134,683
2023-04-11	53.750	54.100	53.200	53.200	45.009	149,994
2023-04-06	52.650	53.500	52.400	53.400	45.178	131,202
2023-04-05	53.800	53.900	52.000	52.400	44.332	143,762
2023-04-04	54.400	55.000	53.850	53.850	45.559	160,966
2023-04-03	54.150	54.400	53.550	54.200	45.855	158,994
2023-03-31	53.800	54.200	53.250	53.600	45.347	161,031
2023-03-30	52.450	53.950	52.450	53.850	45.559	143,628
2023-03-29	51.450	52.200	50.900	52.050	44.036	233,759
2023-03-28	52.550	52.700	50.350	50.850	43.021	223,342
2023-03-27	52.550	52.550	51.600	51.950	43.951	140,799
2023-03-24	53.200	53.200	51.200	51.650	43.697	173,853
2023-03-23	53.500	53.800	52.650	53.300	45.093	128,130
2023-03-22	56.250	56.250	53.400	53.650	45.389	315,511
2023-03-21	56.450	56.900	56.100	56.250	47.589	139,695
2023-03-20	54.450	56.450	53.700	56.050	47.420	104,391
2023-03-17	56.250	56.950	54.050	54.750	46.320	1,189,562
2023-03-16	57.850	58.050	55.400	56.350	47.674	221,178
2023-03-15	58.950	59.000	56.250	57.150	48.351	299,833
2023-03-14	57.900	59.450	57.900	58.950	49.873	176,842
2023-03-13	57.950	58.200	56.150	57.600	48.731	227,232
2023-03-10	57.450	58.050	56.700	58.050	49.112	219,725
2023-03-09	60.550	60.550	58.350	58.350	49.366	188,647
2023-03-08	61.150	61.200	60.650	60.700	51.354	76,543
2023-03-07	61.850	62.400	61.300	61.500	52.031	153,267
2023-03-06	61.200	62.150	60.450	62.150	52.581	135,444
2023-03-03	60.350	61.850	60.350	60.950	51.565	151,555
2023-03-02	59.550	60.600	59.300	60.250	50.973	133,477
2023-03-01	60.450	60.500	59.250	59.900	50.677	214,760
2023-02-28	60.650	61.200	60.150	60.700	51.354	195,137
2023-02-27	60.200	61.050	60.000	61.000	51.608	95,362
2023-02-24	60.700	60.850	59.600	60.000	50.762	175,648
2023-02-23	59.550	61.550	59.300	60.800	51.439	134,115
2023-02-22	61.000	61.000	58.400	59.500	50.339	185,874
2023-02-21	62.200	62.350	61.500	62.000	52.454	86,879
2023-02-20	62.850	63.150	62.350	62.400	52.792	60,706
2023-02-17	62.550	63.200	62.150	62.750	53.088	84,900
2023-02-16	63.250	63.550	62.250	63.050	53.342	92,069
2023-02-15	63.750	63.900	62.800	62.900	53.215	127,537
2023-02-14	63.800	64.750	63.800	63.900	54.061	70,569
2023-02-13	64.100	64.450	63.650	63.850	54.019	62,258
2023-02-10	64.800	64.950	63.500	64.050	54.188	101,489
2023-02-09	65.550	65.850	64.800	64.950	54.950	86,077
2023-02-08	65.100	65.950	65.000	65.250	55.203	98,448
2023-02-07	65.100	65.150	63.850	64.500	54.569	98,010
2023-02-06	65.150	65.400	63.600	65.150	55.119	114,571
2023-02-03	66.000	66.250	65.050	65.500	55.415	122,762
2023-02-02	63.500	66.600	63.500	66.300	56.092	184,187
2023-02-01	63.100	63.900	62.800	63.050	53.342	75,539
2023-01-31	62.800	63.250	62.200	62.950	53.258	191,954
2023-01-30	63.100	63.200	62.550	62.900	53.215	54,329
2023-01-27	63.200	63.600	62.550	63.150	53.427	77,942
2023-01-26	62.800	63.100	62.300	62.950	53.258	64,906
2023-01-25	63.100	63.500	62.350	62.800	53.131	116,266
2023-01-24	62.150	62.750	62.050	62.350	52.750	113,622
2023-01-23	60.700	62.150	60.400	62.000	52.454	80,946
2023-01-20	60.900	60.900	59.800	60.200	50.931	115,326
2023-01-19	61.350	61.500	60.200	60.600	51.269	100,591
2023-01-18	61.900	62.300	61.400	61.700	52.200	115,301
2023-01-17	62.550	63.200	61.700	62.000	52.454	192,192

← NewerPage 16 of 22 · 1,285 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.