Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	62.100	63.250	61.850	62.700	53.046	96,119
2023-01-13	61.000	62.050	60.750	61.950	52.411	129,933
2023-01-12	60.800	61.950	60.450	61.200	51.777	131,306
2023-01-11	58.650	60.050	58.300	59.850	50.635	123,742
2023-01-10	58.550	59.100	57.950	58.450	49.450	111,246
2023-01-09	58.350	59.500	57.850	58.950	49.873	94,714
2023-01-06	58.050	58.600	57.450	58.350	49.366	58,910
2023-01-05	58.400	59.200	58.050	58.150	49.197	95,858
2023-01-04	58.000	59.350	57.850	58.600	49.577	106,502
2023-01-03	56.400	58.200	56.400	57.500	48.647	112,321
2023-01-02	55.850	57.150	55.850	56.700	47.970	56,582
2022-12-30	55.800	56.400	55.250	55.450	46.912	45,555
2022-12-29	55.300	56.150	54.800	56.100	47.462	53,003
2022-12-28	55.200	56.050	54.900	55.400	46.870	68,204
2022-12-27	55.350	55.900	54.650	55.150	46.658	47,086
2022-12-23	55.150	55.700	54.750	55.250	46.743	44,019
2022-12-22	54.850	55.400	54.450	54.950	46.489	82,394
2022-12-21	53.650	55.300	53.600	55.100	46.616	125,592
2022-12-20	54.000	54.150	52.400	53.600	45.347	141,764
2022-12-19	54.650	55.300	54.350	54.650	46.235	88,484
2022-12-16	57.500	57.500	53.950	54.450	46.066	429,360
2022-12-15	57.850	58.250	56.500	57.450	48.604	198,037
2022-12-14	56.800	58.100	56.550	58.050	49.112	117,813
2022-12-13	55.800	58.400	55.550	57.000	48.224	124,289
2022-12-12	56.300	56.550	55.150	55.900	47.293	72,420
2022-12-09	56.200	56.800	55.500	56.800	48.054	105,496
2022-12-08	55.750	56.350	55.000	56.300	47.631	104,673
2022-12-07	56.600	56.650	55.250	55.850	47.251	120,271
2022-12-06	56.700	57.400	56.150	57.000	48.224	88,829
2022-12-05	56.000	56.950	55.800	56.700	47.970	80,449
2022-12-02	55.300	56.550	55.250	56.100	47.462	107,189
2022-12-01	56.150	56.500	55.450	55.450	46.912	125,833
2022-11-30	56.600	56.750	54.700	55.300	46.785	280,362
2022-11-29	56.700	56.950	55.550	56.350	47.674	76,398
2022-11-28	56.700	57.600	55.900	56.800	48.054	84,123
2022-11-25	57.450	57.450	55.800	57.000	48.224	86,860
2022-11-24	56.650	58.350	56.550	57.150	48.351	209,849
2022-11-23	57.100	57.200	56.050	56.800	48.054	92,537
2022-11-22	57.400	57.500	56.500	57.000	48.224	98,165
2022-11-21	56.950	57.500	56.550	57.500	48.647	79,763
2022-11-18	56.800	57.300	56.300	57.250	48.435	80,393
2022-11-17	56.800	57.550	55.450	56.800	48.054	102,024
2022-11-16	58.300	58.300	56.100	56.800	48.054	134,711
2022-11-15	57.900	58.900	57.400	58.500	49.493	122,325
2022-11-14	58.750	59.150	57.600	58.000	49.070	91,193
2022-11-11	60.050	61.350	58.750	58.750	49.704	146,942
2022-11-10	56.150	60.100	55.400	59.900	50.677	126,141
2022-11-09	56.950	56.950	55.350	56.350	47.674	73,930
2022-11-08	56.100	56.850	55.400	56.550	47.843	73,704
2022-11-07	55.050	56.900	55.050	56.250	47.589	97,762
2022-11-04	54.250	55.900	53.500	55.400	46.870	109,619
2022-11-03	54.250	54.250	52.550	53.850	45.559	109,815
2022-11-02	55.250	55.250	53.900	54.700	46.278	124,253
2022-11-01	54.350	56.150	54.300	55.150	46.658	85,344
2022-10-31	53.600	54.200	52.850	54.200	45.855	178,566
2022-10-28	53.550	53.900	52.950	53.600	45.347	92,282
2022-10-27	52.700	54.750	52.250	54.150	45.812	127,174
2022-10-26	53.800	54.050	52.350	52.850	44.713	117,458
2022-10-25	52.000	54.250	51.450	54.000	45.686	135,315
2022-10-24	50.450	52.000	50.000	51.800	43.824	126,517

← NewerPage 17 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.