Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	72.000	73.260	71.740	72.480	58.168	143,946
2022-02-08	71.280	72.480	71.140	71.720	57.558	78,017
2022-02-07	72.180	72.180	70.720	71.280	57.205	99,194
2022-02-04	74.300	74.420	71.780	71.780	57.606	96,863
2022-02-03	74.900	75.400	73.540	73.660	59.115	66,165
2022-02-02	74.500	75.520	74.440	74.880	60.094	93,532
2022-02-01	74.380	74.900	73.860	74.260	59.597	104,229
2022-01-31	74.680	75.120	73.540	73.900	59.308	175,869
2022-01-28	74.260	74.420	73.120	74.200	59.548	91,092
2022-01-27	74.300	75.400	73.980	74.420	59.725	145,630
2022-01-26	73.540	76.340	73.360	74.940	60.142	156,525
2022-01-25	74.040	74.700	72.920	73.040	58.617	144,489
2022-01-24	75.700	75.840	72.820	73.380	58.890	180,242
2022-01-21	76.340	76.340	74.440	75.800	60.832	140,193
2022-01-20	76.940	76.940	74.540	75.320	60.447	88,419
2022-01-19	76.060	77.740	75.820	76.860	61.683	118,535
2022-01-18	75.600	76.080	75.040	75.780	60.816	81,293
2022-01-17	76.240	76.520	75.760	75.760	60.800	64,342
2022-01-14	75.280	76.840	74.720	75.900	60.913	90,279
2022-01-13	75.180	75.320	74.480	75.260	60.399	70,360
2022-01-12	74.680	75.020	73.760	74.940	60.142	122,882
2022-01-11	74.800	74.940	74.000	74.420	59.725	55,465
2022-01-10	73.860	74.460	73.040	74.380	59.693	96,999
2022-01-07	73.900	74.140	72.800	73.600	59.067	66,978
2022-01-06	73.500	74.200	73.360	73.720	59.163	65,793
2022-01-05	74.260	74.820	73.720	74.040	59.420	82,725
2022-01-04	72.840	74.560	72.840	74.440	59.741	107,458
2022-01-03	72.360	73.060	72.340	72.640	58.296	53,533
2021-12-31	72.200	72.440	71.940	72.200	57.943	31,012
2021-12-30	72.020	72.420	71.800	72.420	58.120	30,961
2021-12-29	71.960	72.300	71.600	72.100	57.863	82,391
2021-12-28	71.600	72.000	71.400	71.760	57.590	50,872
2021-12-27	71.500	72.000	71.440	71.700	57.542	64,533
2021-12-24	71.100	71.700	71.100	71.600	57.462	11,297
2021-12-23	71.000	71.960	71.000	71.180	57.125	70,182
2021-12-22	70.140	70.760	70.140	70.760	56.788	69,615
2021-12-21	69.180	70.420	69.180	70.080	56.242	104,732
2021-12-20	68.660	69.020	67.500	68.580	55.038	147,876
2021-12-17	68.820	69.860	68.300	69.860	56.065	328,465
2021-12-16	69.580	69.800	68.700	68.760	55.183	167,694
2021-12-15	69.100	69.400	68.360	68.740	55.166	98,140
2021-12-14	68.860	69.660	68.480	69.100	55.455	91,850
2021-12-13	70.720	70.740	68.520	69.000	55.375	111,732
2021-12-10	70.880	71.220	70.360	70.780	56.804	47,204
2021-12-09	70.880	71.780	70.740	71.060	57.028	106,686
2021-12-08	71.500	71.840	69.500	70.760	56.788	193,387
2021-12-07	73.320	73.940	71.620	71.620	57.478	147,566
2021-12-06	71.420	73.080	71.360	72.940	58.537	115,339
2021-12-03	72.580	72.860	70.840	71.000	56.980	119,244
2021-12-02	72.740	73.000	72.000	72.260	57.991	189,246
2021-12-01	73.340	74.060	72.660	73.260	58.794	158,566
2021-11-30	73.000	74.300	72.540	73.220	58.762	276,187
2021-11-29	72.200	75.000	72.020	73.360	58.874	177,449
2021-11-26	72.620	72.860	70.320	71.900	57.703	318,935
2021-11-25	73.320	74.660	72.460	74.560	59.837	81,777
2021-11-24	71.880	73.260	71.620	73.100	58.666	77,884
2021-11-23	71.720	72.920	71.720	71.880	57.686	133,480
2021-11-22	72.460	73.100	71.980	72.000	57.783	110,015
2021-11-19	73.740	73.740	71.680	72.620	58.280	100,501
2021-11-18	74.040	74.300	73.280	73.480	58.971	63,483

← NewerPage 21 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.