Covivio SA historical data

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

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
2026-04-17	58.400	60.350	58.100	60.150	60.096	328,015
2026-04-16	58.400	59.500	58.050	58.150	58.098	153,035
2026-04-15	57.950	58.800	57.950	58.600	58.547	147,030
2026-04-14	57.050	57.750	56.800	57.450	57.398	134,683
2026-04-13	56.250	56.700	56.150	56.700	56.649	316,568
2026-04-10	57.350	57.400	56.350	56.700	56.649	165,581
2026-04-09	57.000	57.000	56.300	56.750	56.699	182,774
2026-04-08	56.150	57.200	55.700	56.650	56.599	220,353
2026-04-07	54.050	54.850	53.550	53.550	53.502	135,854
2026-04-02	52.950	54.200	52.400	53.750	53.702	159,036
2026-04-01	52.900	53.500	52.300	53.400	53.352	266,768
2026-03-31	50.950	51.650	50.900	51.250	51.204	236,836
2026-03-30	50.300	50.950	50.100	50.700	50.654	214,793
2026-03-27	50.700	50.700	49.440	50.300	50.255	203,393
2026-03-26	50.200	51.450	49.900	50.900	50.854	168,745
2026-03-25	52.000	52.250	50.600	50.950	50.904	186,306
2026-03-24	52.700	52.700	51.550	51.550	51.504	201,951
2026-03-23	52.800	53.850	50.750	52.450	52.403	179,164
2026-03-20	54.950	55.500	53.700	53.700	53.652	2,582,284
2026-03-19	55.300	55.400	54.400	54.400	54.351	209,314
2026-03-18	56.850	56.950	55.750	55.800	55.750	168,637
2026-03-17	55.850	56.850	55.800	56.150	56.099	256,153
2026-03-16	55.500	57.950	55.500	57.450	55.900	232,200
2026-03-13	56.500	56.700	55.250	55.250	53.759	184,766
2026-03-12	56.650	56.800	55.450	56.350	54.829	118,120
2026-03-11	57.450	57.800	56.850	56.850	55.316	112,905
2026-03-10	57.500	58.200	57.200	57.750	56.191	166,773
2026-03-09	56.300	57.100	55.700	56.150	54.635	210,834
2026-03-06	57.900	58.300	57.100	57.700	56.143	144,718
2026-03-05	58.150	59.250	57.650	57.650	56.094	124,863
2026-03-04	57.550	58.750	57.200	58.450	56.873	123,737
2026-03-03	59.200	59.500	57.350	57.700	56.143	197,502
2026-03-02	60.650	61.250	60.000	60.200	58.575	162,708
2026-02-27	61.550	62.800	61.400	62.150	60.473	667,751
2026-02-26	61.800	61.850	60.500	61.350	59.694	157,652
2026-02-25	61.200	61.500	60.600	61.500	59.840	102,733
2026-02-24	60.700	61.800	60.700	60.900	59.256	138,076
2026-02-23	59.650	60.950	59.500	60.800	59.159	105,506
2026-02-20	58.950	59.400	58.150	59.350	57.748	104,391
2026-02-19	57.400	60.800	57.400	58.750	57.165	326,637
2026-02-18	56.650	57.000	55.600	55.750	54.245	121,546
2026-02-17	54.600	56.650	54.600	56.650	55.121	150,985
2026-02-16	54.300	54.700	54.050	54.450	52.981	70,207
2026-02-13	54.250	54.250	53.650	54.100	52.640	116,093
2026-02-12	55.350	55.350	53.150	54.400	52.932	152,720
2026-02-11	54.950	55.800	54.450	54.850	53.370	96,613
2026-02-10	54.950	54.950	54.400	54.900	53.418	87,380
2026-02-09	54.750	54.900	54.050	54.700	53.224	60,053
2026-02-06	54.400	54.950	53.750	54.550	53.078	70,757
2026-02-05	54.450	54.450	53.600	54.350	52.883	100,081

← NewerPage 3 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.