Covivio SA historical data

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

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
2026-07-17	51.900	52.600	51.800	52.550	52.550	182,184
2026-07-16	51.650	51.800	51.350	51.750	51.750	121,788
2026-07-15	51.300	51.600	51.000	51.550	51.550	146,202
2026-07-14	52.950	53.850	52.400	53.850	53.850	133,583
2026-07-13	53.250	53.450	52.850	53.400	53.400	75,066
2026-07-10	53.100	53.750	53.100	53.350	53.302	85,813
2026-07-09	52.800	53.350	52.500	53.100	53.052	133,387
2026-07-08	53.900	53.900	51.850	52.500	52.453	183,985
2026-07-07	54.000	54.800	53.800	54.200	54.151	127,199
2026-07-06	54.150	54.400	53.550	53.550	53.502	141,149
2026-07-03	54.500	54.650	54.150	54.200	54.151	79,363
2026-07-02	52.750	54.650	52.700	54.550	54.501	295,209
2026-07-01	54.150	54.200	52.250	52.850	52.802	129,676
2026-06-30	54.750	54.800	53.600	53.600	53.552	253,166
2026-06-29	55.300	55.300	54.650	54.750	54.701	59,062
2026-06-26	54.600	55.250	54.550	55.150	55.100	119,027
2026-06-25	53.900	54.800	53.900	54.500	54.451	165,411
2026-06-24	52.950	54.100	52.950	53.800	53.752	172,084
2026-06-23	52.950	53.300	52.250	52.800	52.752	166,112
2026-06-22	53.300	53.650	52.900	53.200	53.152	165,518
2026-06-19	53.700	53.800	53.100	53.100	53.052	524,797
2026-06-18	54.400	54.450	52.900	53.700	53.652	128,911
2026-06-17	55.050	55.250	54.500	54.550	54.501	138,879
2026-06-16	55.150	55.350	54.900	55.050	55.000	88,850
2026-06-15	56.000	56.250	55.050	55.200	55.150	102,869
2026-06-12	54.150	55.450	54.150	55.050	55.000	109,428
2026-06-11	53.900	54.450	53.500	54.050	54.001	81,693
2026-06-10	53.250	54.250	52.900	53.950	53.901	99,406
2026-06-09	53.250	53.650	52.900	53.100	53.052	127,693
2026-06-08	53.350	53.600	53.000	53.150	53.102	84,540
2026-06-05	53.650	54.000	53.100	53.450	53.402	74,116
2026-06-04	53.300	53.650	53.200	53.600	53.552	99,793
2026-06-03	54.150	54.200	53.150	53.250	53.202	118,717
2026-06-02	55.150	55.600	54.200	54.300	54.251	112,454
2026-06-01	55.100	55.550	54.350	55.200	55.150	179,181
2026-05-29	55.050	55.900	54.850	55.250	55.200	1,396,659
2026-05-28	54.200	55.000	53.900	54.750	54.701	96,651
2026-05-27	54.700	54.900	54.050	54.450	54.401	141,837
2026-05-26	54.700	54.750	54.200	54.500	54.451	129,378
2026-05-25	54.100	54.700	54.100	54.700	54.651	63,927
2026-05-22	54.050	54.300	53.350	53.600	53.552	97,452
2026-05-21	54.350	54.800	53.950	53.950	53.901	138,034
2026-05-20	53.500	55.100	53.200	54.500	54.451	67,674
2026-05-19	53.750	54.500	53.650	53.650	53.602	81,002
2026-05-18	52.650	54.000	52.200	53.750	53.702	149,079
2026-05-15	53.800	53.800	52.800	53.100	53.052	84,833
2026-05-14	54.550	54.650	53.850	54.200	54.151	88,571
2026-05-13	54.850	54.850	53.050	53.950	53.901	125,187
2026-05-12	55.300	56.100	54.750	54.750	54.701	143,360
2026-05-11	55.200	55.750	55.100	55.650	55.600	87,290
2026-05-08	55.050	56.000	55.050	55.400	55.350	99,115
2026-05-07	57.150	57.300	55.650	55.800	55.750	178,503
2026-05-06	56.000	57.550	55.800	57.100	57.049	169,556
2026-05-05	55.050	55.950	55.050	55.450	55.400	98,170

← NewerPage 2 of 22 · 1,284 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.