Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	67.550	67.550	65.600	65.900	55.753	115,681
2022-05-05	68.100	68.600	67.100	67.700	57.276	98,542
2022-05-04	68.200	68.350	66.600	67.050	56.726	94,271
2022-05-03	67.200	68.400	66.950	68.000	57.530	161,370
2022-05-02	67.300	68.250	62.050	66.800	56.515	217,663
2022-04-29	68.950	69.600	67.950	67.950	57.488	128,181
2022-04-28	70.000	70.500	68.700	69.050	58.418	103,780
2022-04-27	69.100	69.850	67.950	69.450	58.757	91,814
2022-04-26	69.400	70.350	68.750	69.100	58.461	106,501
2022-04-25	68.400	69.700	67.750	68.800	58.207	148,723
2022-04-22	73.850	74.800	72.800	72.950	58.545	134,809
2022-04-21	73.250	75.400	72.950	74.300	59.629	130,919
2022-04-20	72.350	73.850	71.900	72.850	58.465	130,336
2022-04-19	73.650	74.100	72.350	72.350	58.064	104,356
2022-04-14	74.350	74.450	73.250	73.900	59.308	122,130
2022-04-13	73.500	74.350	73.250	74.000	59.388	98,752
2022-04-12	72.800	74.100	71.950	73.550	59.027	175,000
2022-04-11	71.900	73.650	71.600	73.650	59.107	117,282
2022-04-08	70.450	71.800	70.450	71.650	57.502	110,802
2022-04-07	70.300	71.800	69.250	69.800	56.017	154,519
2022-04-06	71.350	71.650	69.500	70.000	56.178	131,602
2022-04-05	72.650	72.950	70.850	71.600	57.462	122,915
2022-04-04	73.200	73.250	72.450	72.550	58.224	102,130
2022-04-01	72.150	73.100	71.750	72.850	58.465	77,704
2022-03-31	73.320	73.580	72.140	72.140	57.895	112,025
2022-03-30	72.160	73.300	71.680	73.080	58.650	122,806
2022-03-29	71.360	72.240	70.640	72.240	57.975	164,790
2022-03-28	70.600	71.300	70.280	70.720	56.756	188,059
2022-03-25	69.180	70.600	68.940	70.600	56.659	87,034
2022-03-24	69.640	69.940	68.620	69.020	55.391	196,368
2022-03-23	72.200	72.560	69.440	69.440	55.728	81,654
2022-03-22	71.500	72.620	71.280	72.180	57.927	108,700
2022-03-21	71.080	72.260	70.340	71.420	57.317	162,483
2022-03-18	72.640	73.240	70.800	72.140	57.895	547,008
2022-03-17	72.680	73.660	72.120	72.740	58.377	150,953
2022-03-16	71.960	74.000	71.380	72.420	58.120	232,601
2022-03-15	70.700	72.020	70.180	70.900	56.900	173,217
2022-03-14	69.460	71.460	69.200	71.000	56.980	173,091
2022-03-11	67.280	69.560	67.260	68.900	55.295	125,574
2022-03-10	68.440	68.880	66.100	67.400	54.091	158,869
2022-03-09	65.220	68.200	64.600	68.200	54.733	237,137
2022-03-08	60.540	65.880	60.500	63.620	51.058	245,580
2022-03-07	62.920	63.640	59.900	61.460	49.324	351,080
2022-03-04	68.700	68.900	64.280	64.280	51.587	223,278
2022-03-03	70.000	71.000	68.640	68.640	55.086	157,285
2022-03-02	70.000	71.280	68.920	70.620	56.675	206,813
2022-03-01	72.820	73.100	70.420	70.460	56.547	201,969
2022-02-28	72.140	73.440	70.460	73.440	58.938	278,931
2022-02-25	71.700	74.480	71.380	73.940	59.340	217,283
2022-02-24	72.080	73.380	70.240	71.300	57.221	266,378
2022-02-23	73.760	75.460	73.760	74.000	59.388	136,967
2022-02-22	73.180	74.240	72.460	73.240	58.778	104,046
2022-02-21	75.480	75.900	73.920	74.400	59.709	94,160
2022-02-18	76.280	77.200	74.960	74.960	60.158	135,781
2022-02-17	75.300	76.280	74.840	76.280	61.218	129,116
2022-02-16	73.900	75.280	73.840	75.080	60.255	135,076
2022-02-15	71.800	73.520	71.800	73.500	58.987	106,015
2022-02-14	72.080	72.640	70.460	72.400	58.104	180,223
2022-02-11	73.400	73.500	72.400	73.240	58.778	117,418
2022-02-10	72.520	74.120	72.520	74.000	59.388	136,728

← NewerPage 20 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.