Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 53.550 | 53.900 | 53.250 | 53.250 | 53.250 | 131,947 |
| 2026-07-24 | 52.700 | 53.350 | 52.700 | 53.100 | 53.100 | 75,315 |
| 2026-07-23 | 52.600 | 53.300 | 52.350 | 52.900 | 52.900 | 132,664 |
| 2026-07-22 | 52.200 | 52.950 | 51.800 | 52.800 | 52.800 | 139,389 |
| 2026-07-21 | 52.650 | 52.750 | 51.750 | 52.400 | 52.400 | 133,219 |
| 2026-07-20 | 52.200 | 53.150 | 51.800 | 52.850 | 52.850 | 233,931 |
← NewerPage 2 of 2 · 66 trading days
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.