Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	60.400	62.100	60.400	61.650	52.158	129,254
2022-07-28	58.650	60.100	58.650	60.100	50.846	112,537
2022-07-27	59.300	59.300	58.000	58.700	49.662	95,673
2022-07-26	58.050	59.000	57.900	59.000	49.916	116,755
2022-07-25	58.450	58.700	57.950	58.550	49.535	98,771
2022-07-22	56.000	59.250	55.850	58.650	49.620	112,474
2022-07-21	57.700	58.000	55.850	56.200	47.547	133,579
2022-07-20	57.500	58.000	56.550	57.600	48.731	164,091
2022-07-19	55.200	57.600	55.200	57.450	48.604	199,334
2022-07-18	54.950	56.000	54.750	55.600	47.039	68,498
2022-07-15	54.000	55.100	53.500	54.750	46.320	91,696
2022-07-14	54.350	54.500	53.050	53.700	45.432	123,783
2022-07-13	53.800	55.050	53.600	54.200	45.855	93,772
2022-07-12	52.850	54.200	52.250	54.000	45.686	127,635
2022-07-11	53.550	54.400	52.800	53.350	45.136	67,111
2022-07-08	53.250	55.050	53.050	54.400	46.024	113,628
2022-07-07	52.700	54.100	52.300	54.100	45.770	139,138
2022-07-06	52.350	53.300	51.800	52.150	44.120	151,575
2022-07-05	52.100	53.100	50.950	51.500	43.570	228,710
2022-07-04	53.100	53.650	51.450	51.450	43.528	95,931
2022-07-01	52.800	54.100	52.250	52.500	44.417	112,142
2022-06-30	53.450	53.500	51.500	52.950	44.797	310,834
2022-06-29	55.600	55.950	53.650	54.050	45.728	196,779
2022-06-28	56.550	58.500	56.550	57.800	48.900	123,782
2022-06-27	57.400	57.650	55.750	56.550	47.843	109,860
2022-06-24	56.050	57.000	55.700	56.950	48.181	65,537
2022-06-23	57.200	57.350	55.100	55.650	47.082	105,373
2022-06-22	56.550	58.000	55.450	57.350	48.520	106,705
2022-06-21	57.200	57.900	56.700	57.150	48.351	93,088
2022-06-20	56.850	57.300	55.800	56.950	48.181	72,996
2022-06-17	55.100	57.400	55.100	56.650	47.928	448,752
2022-06-16	57.450	57.750	54.500	55.000	46.532	240,722
2022-06-15	57.200	58.500	56.300	57.400	48.562	271,499
2022-06-14	56.200	56.750	54.800	56.700	47.970	171,502
2022-06-13	60.200	60.500	55.750	55.750	47.166	270,317
2022-06-10	62.500	62.500	60.800	61.150	51.735	201,051
2022-06-09	65.450	65.500	63.100	63.150	53.427	148,544
2022-06-08	67.050	67.050	65.150	65.800	55.669	86,312
2022-06-07	67.000	67.050	66.250	66.800	56.515	95,053
2022-06-06	67.350	67.350	66.350	67.250	56.895	75,323
2022-06-03	66.650	66.850	66.100	66.800	56.515	37,677
2022-06-02	67.250	67.250	65.950	66.150	55.965	78,355
2022-06-01	68.550	68.650	66.850	66.850	56.557	105,433
2022-05-31	68.500	68.700	67.250	67.900	57.445	894,890
2022-05-30	68.400	69.350	68.350	68.550	57.995	100,343
2022-05-27	68.050	68.300	66.950	68.200	57.699	117,878
2022-05-26	66.650	67.900	66.250	67.650	57.234	90,914
2022-05-25	67.400	67.650	65.450	66.450	56.219	123,368
2022-05-24	67.950	68.350	66.350	66.850	56.557	104,722
2022-05-23	68.100	68.450	66.800	68.450	57.911	86,577
2022-05-20	66.100	68.050	65.850	67.250	56.895	128,029
2022-05-19	67.000	67.000	65.150	65.400	55.330	131,579
2022-05-18	66.800	67.900	66.800	67.350	56.980	85,328
2022-05-17	66.850	67.350	66.450	66.800	56.515	92,697
2022-05-16	64.600	66.650	64.350	66.650	56.388	97,862
2022-05-13	63.700	64.850	62.350	64.750	54.780	153,661
2022-05-12	63.750	64.250	63.150	63.800	53.977	163,237
2022-05-11	65.000	65.450	64.050	65.100	55.076	129,898
2022-05-10	65.000	65.200	64.300	64.650	54.696	99,203
2022-05-09	65.500	66.050	64.450	64.500	54.569	142,521

← NewerPage 19 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.