Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	53.900	55.000	53.800	54.450	52.981	152,992
2026-02-03	53.950	54.150	53.450	53.650	52.202	118,136
2026-02-02	53.800	54.150	53.500	53.600	52.153	73,823
2026-01-30	54.000	54.050	53.700	53.750	52.299	82,523
2026-01-29	54.000	54.350	53.700	53.950	52.494	100,865
2026-01-28	53.450	54.150	53.400	53.900	52.445	118,179
2026-01-27	53.250	53.450	52.700	53.450	52.008	95,086
2026-01-26	53.450	53.500	52.850	53.100	51.667	75,125
2026-01-23	53.000	53.400	52.750	53.200	51.764	84,281
2026-01-22	52.850	53.850	52.750	53.400	51.959	102,830
2026-01-21	53.000	53.050	52.400	52.400	50.986	113,013
2026-01-20	53.450	53.600	52.500	53.150	51.716	120,803
2026-01-19	53.500	53.850	53.150	53.750	52.299	87,177
2026-01-16	54.100	54.600	53.700	54.050	52.591	157,160
2026-01-15	54.700	54.750	54.000	54.250	52.786	122,169
2026-01-14	54.500	54.550	53.750	54.500	53.029	76,903
2026-01-13	54.150	54.650	54.000	54.400	52.932	64,745
2026-01-12	53.950	54.200	53.600	54.200	52.737	50,883
2026-01-09	54.800	54.900	53.600	54.050	52.591	112,084
2026-01-08	55.800	55.800	54.250	54.950	53.467	126,883
2026-01-07	54.700	56.350	54.550	56.300	54.781	117,761
2026-01-06	55.400	55.500	54.150	54.400	52.932	84,624
2026-01-05	55.950	56.050	55.150	55.300	53.808	101,052
2026-01-02	56.600	56.600	55.750	55.950	54.440	63,806
2025-12-31	56.300	56.650	56.150	56.650	55.121	28,932
2025-12-30	56.000	56.700	56.000	56.450	54.927	38,760
2025-12-29	55.400	56.400	55.400	56.050	54.537	52,458
2025-12-24	55.450	55.750	55.450	55.500	54.002	17,177
2025-12-23	56.000	56.050	55.500	55.550	54.051	74,339
2025-12-22	54.800	55.850	54.600	55.850	54.343	109,997
2025-12-19	54.650	54.950	54.250	54.950	53.467	357,813
2025-12-18	54.200	55.050	54.200	54.650	53.175	190,419
2025-12-17	54.600	54.750	53.750	54.200	52.737	188,816
2025-12-16	54.150	54.850	54.050	54.650	53.175	126,767
2025-12-15	54.100	54.800	54.050	54.200	52.737	94,704
2025-12-12	53.850	54.300	53.450	54.050	52.591	86,337
2025-12-11	53.850	53.950	53.300	53.850	52.397	45,613
2025-12-10	53.750	54.000	53.600	53.800	52.348	101,908
2025-12-09	54.100	54.200	53.500	53.900	52.445	91,913
2025-12-08	54.300	54.600	53.950	53.950	52.494	94,290
2025-12-05	55.000	55.000	54.300	54.350	52.883	82,497
2025-12-04	55.200	55.600	54.850	54.950	53.467	92,513
2025-12-03	55.550	55.600	54.900	55.100	53.613	80,742
2025-12-02	55.400	55.850	55.300	55.650	54.148	85,993
2025-12-01	55.400	55.650	55.050	55.450	53.954	70,831
2025-11-28	55.750	55.750	55.400	55.700	54.197	56,026
2025-11-27	54.800	55.950	54.800	55.650	54.148	75,114
2025-11-26	55.150	55.650	54.900	55.450	53.954	102,617
2025-11-25	55.100	55.350	54.850	55.250	53.759	141,159
2025-11-24	55.250	55.500	54.700	54.950	53.467	359,109
2025-11-21	54.300	55.150	54.200	54.950	53.467	92,543
2025-11-20	55.450	55.450	54.650	54.650	53.175	63,041
2025-11-19	55.350	55.450	54.650	55.000	53.516	82,614
2025-11-18	54.900	55.600	54.800	55.200	53.710	106,242
2025-11-17	55.600	55.700	55.300	55.400	53.905	62,051
2025-11-14	55.950	55.950	54.750	55.450	53.954	117,981
2025-11-13	56.300	56.800	56.200	56.400	54.878	63,737
2025-11-12	55.750	56.650	55.650	56.250	54.732	114,307
2025-11-11	55.350	55.650	55.200	55.600	54.100	46,977
2025-11-10	55.700	55.700	55.250	55.250	53.759	48,622

← NewerPage 4 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.