Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 56.400 | 56.400 | 54.400 | 54.950 | 54.900 | 99,856 |
| 2026-04-30 | 55.450 | 56.500 | 55.300 | 56.200 | 56.149 | 126,854 |
| 2026-04-29 | 56.400 | 56.550 | 55.650 | 55.900 | 55.850 | 127,229 |
| 2026-04-28 | 56.600 | 56.650 | 55.950 | 56.350 | 56.299 | 109,221 |
| 2026-04-27 | 56.600 | 56.850 | 56.350 | 56.650 | 56.599 | 128,454 |
| 2026-04-24 | 56.550 | 57.250 | 56.200 | 56.650 | 56.599 | 107,066 |
| 2026-04-23 | 57.400 | 57.750 | 56.750 | 56.950 | 56.899 | 137,622 |
| 2026-04-22 | 57.500 | 58.450 | 57.450 | 57.550 | 57.498 | 162,493 |
| 2026-04-21 | 58.450 | 58.800 | 57.350 | 57.350 | 57.298 | 164,799 |
| 2026-04-20 | 59.600 | 59.800 | 58.300 | 58.300 | 58.247 | 184,700 |
← NewerPage 3 of 3 · 130 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.