Covivio SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	74.760	75.040	73.800	73.800	59.227	63,317
2021-11-16	74.880	75.860	74.560	74.720	59.966	70,399
2021-11-15	74.040	74.980	73.940	74.520	59.805	60,284
2021-11-12	73.720	74.940	73.300	74.400	59.709	53,534
2021-11-11	75.140	75.140	73.360	73.860	59.275	62,642
2021-11-10	75.580	75.960	74.620	75.260	60.399	56,478
2021-11-09	74.680	75.840	74.520	75.580	60.656	42,422
2021-11-08	77.020	77.360	74.760	74.860	60.078	94,493
2021-11-05	76.040	77.260	75.300	77.100	61.876	99,986
2021-11-04	73.800	76.600	73.800	76.240	61.186	114,972
2021-11-03	73.260	73.600	72.340	73.560	59.035	73,962
2021-11-02	73.660	74.000	72.720	73.480	58.971	89,482
2021-11-01	74.780	74.780	72.880	73.640	59.099	129,189
2021-10-29	75.600	76.200	74.400	74.800	60.030	158,671
2021-10-28	75.000	76.040	74.480	75.980	60.977	137,261
2021-10-27	73.580	75.480	73.580	75.220	60.367	93,385
2021-10-26	73.060	74.520	72.600	73.800	59.227	72,790
2021-10-25	74.100	74.240	73.040	73.040	58.617	71,645
2021-10-22	73.700	74.760	73.560	74.060	59.436	70,784
2021-10-21	72.740	74.080	72.500	73.220	58.762	97,812
2021-10-20	73.440	73.440	72.540	72.940	58.537	89,194
2021-10-19	73.400	73.520	72.680	73.480	58.971	82,478
2021-10-18	73.620	73.620	72.320	73.080	58.650	77,419
2021-10-15	73.140	73.940	73.080	73.800	59.227	110,712
2021-10-14	73.080	73.760	72.820	72.820	58.441	100,651

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.