Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	50.150	51.200	49.080	50.450	42.682	167,085
2022-10-20	48.920	50.850	48.920	50.650	42.851	121,743
2022-10-19	50.150	50.200	48.940	49.000	41.455	101,604
2022-10-18	50.250	50.900	49.700	50.050	42.344	92,360
2022-10-17	47.700	50.050	47.480	49.840	42.166	97,496
2022-10-14	47.520	48.940	47.000	47.900	40.525	142,577
2022-10-13	45.900	48.900	45.360	46.820	39.611	163,058
2022-10-12	48.000	48.040	45.420	46.100	39.002	207,586
2022-10-11	48.740	49.040	47.600	48.340	40.897	82,413
2022-10-10	48.800	50.000	48.660	48.660	41.168	127,402
2022-10-07	49.500	50.450	48.960	49.220	41.642	71,181
2022-10-06	50.250	50.600	49.100	49.500	41.878	114,170
2022-10-05	51.400	51.600	49.260	49.640	41.997	117,685
2022-10-04	50.900	51.600	50.300	51.400	43.486	127,949
2022-10-03	48.860	50.300	48.200	50.300	42.555	136,753
2022-09-30	47.860	49.520	47.580	49.520	41.895	225,615
2022-09-29	47.540	47.720	46.080	47.440	40.136	169,787
2022-09-28	45.320	48.040	44.400	47.940	40.559	208,795
2022-09-27	47.900	48.260	45.900	45.900	38.833	129,887
2022-09-26	48.000	48.380	47.300	47.640	40.305	133,402
2022-09-23	49.760	49.780	47.780	48.100	40.694	114,831
2022-09-22	51.900	52.000	49.460	49.520	41.895	120,104
2022-09-21	51.050	52.750	51.050	52.750	44.628	187,510
2022-09-20	54.050	54.150	51.400	51.400	43.486	109,670
2022-09-19	53.550	54.100	53.200	53.800	45.516	63,171
2022-09-16	52.600	55.100	52.250	54.550	46.151	428,903
2022-09-15	53.300	53.900	52.450	53.250	45.051	90,261
2022-09-14	53.900	54.100	52.900	53.450	45.220	201,435
2022-09-13	56.200	56.250	53.800	54.000	45.686	158,795
2022-09-12	55.100	56.500	54.950	56.200	47.547	97,148
2022-09-09	54.300	55.000	54.200	54.750	46.320	81,544
2022-09-08	54.850	55.300	53.600	54.050	45.728	116,906
2022-09-07	54.200	54.950	54.050	54.500	46.109	85,677
2022-09-06	54.250	55.500	54.200	54.550	46.151	98,559
2022-09-05	54.000	54.950	53.900	54.600	46.193	85,507
2022-09-02	54.500	55.200	53.600	55.150	46.658	92,103
2022-09-01	55.450	55.450	53.650	54.250	45.897	130,779
2022-08-31	55.450	56.200	55.200	55.800	47.208	309,682
2022-08-30	55.800	56.400	54.950	55.400	46.870	84,296
2022-08-29	54.800	56.200	54.800	55.700	47.124	83,066
2022-08-26	56.700	57.250	55.250	55.250	46.743	136,641
2022-08-25	56.450	57.050	56.300	56.450	47.758	74,427
2022-08-24	56.050	56.450	55.500	56.200	47.547	91,790
2022-08-23	56.700	57.750	56.100	56.300	47.631	118,275
2022-08-22	57.650	58.100	56.150	57.000	48.224	131,969
2022-08-19	59.650	59.750	57.800	57.950	49.027	76,057
2022-08-18	59.350	60.700	59.350	60.200	50.931	70,803
2022-08-17	61.450	61.600	59.500	59.500	50.339	99,491
2022-08-16	62.300	62.550	61.650	61.650	52.158	82,368
2022-08-15	62.100	63.000	61.900	62.350	52.750	78,485
2022-08-12	62.050	62.850	61.650	62.200	52.623	88,331
2022-08-11	62.700	62.700	61.400	62.050	52.496	86,420
2022-08-10	60.300	62.500	59.750	62.500	52.877	94,609
2022-08-09	60.600	60.750	59.650	60.350	51.058	101,402
2022-08-08	59.450	60.850	59.400	60.450	51.142	63,550
2022-08-05	59.850	60.400	59.200	59.500	50.339	84,370
2022-08-04	60.750	61.250	59.700	60.050	50.804	65,185
2022-08-03	59.900	60.900	59.850	60.500	51.185	87,806
2022-08-02	60.400	60.600	59.800	60.000	50.762	127,807
2022-08-01	61.600	61.950	60.350	60.550	51.227	103,094

← NewerPage 18 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.