Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	55.100	55.550	54.950	55.450	53.954	78,995
2025-11-06	54.750	55.150	54.750	55.100	53.613	77,889
2025-11-05	55.000	55.250	54.650	54.800	53.321	105,889
2025-11-04	54.550	55.300	54.550	55.050	53.564	70,982
2025-11-03	55.550	55.700	54.850	54.850	53.370	120,441
2025-10-31	56.150	56.200	55.600	55.600	54.100	107,027
2025-10-30	56.400	56.500	55.650	56.100	54.586	77,670
2025-10-29	56.650	56.950	56.250	56.550	55.024	59,026
2025-10-28	56.900	57.300	56.400	56.650	55.121	80,136
2025-10-27	57.150	57.150	56.600	56.900	55.364	54,270
2025-10-24	57.900	57.900	56.350	57.150	55.608	72,097
2025-10-23	58.400	58.500	57.300	57.650	56.094	85,364
2025-10-22	58.050	58.550	57.800	58.300	56.727	90,126
2025-10-21	58.500	58.700	57.800	58.000	56.435	96,918
2025-10-20	58.000	58.450	57.650	58.450	56.873	79,414
2025-10-17	58.050	58.050	57.500	57.750	56.191	72,119
2025-10-16	57.350	58.200	57.150	58.200	56.629	71,086
2025-10-15	57.950	57.950	56.700	57.100	55.559	97,285
2025-10-14	56.550	57.450	56.450	57.200	55.656	50,401
2025-10-13	56.050	56.900	55.900	56.700	55.170	102,057
2025-10-10	56.150	56.500	55.850	55.850	54.343	59,908
2025-10-09	55.200	56.200	55.200	55.750	54.245	86,341
2025-10-08	54.950	55.600	54.800	55.250	53.759	82,500
2025-10-07	54.400	55.450	54.300	54.950	53.467	149,188
2025-10-06	56.800	56.800	54.800	55.050	53.564	119,777
2025-10-03	56.950	57.200	56.550	56.950	55.413	55,959
2025-10-02	57.100	57.200	56.550	56.750	55.218	118,453
2025-10-01	57.050	57.200	55.900	56.950	55.413	147,589
2025-09-30	57.000	57.250	56.500	57.200	55.656	143,663
2025-09-29	56.850	57.000	56.300	57.000	55.462	84,292
2025-09-26	56.350	56.800	56.100	56.550	55.024	70,729
2025-09-25	55.900	56.400	55.550	56.050	54.537	93,977
2025-09-24	56.300	56.750	56.050	56.450	54.927	72,619
2025-09-23	56.600	56.900	56.150	56.150	54.635	109,335
2025-09-22	56.500	56.850	56.000	56.550	55.024	97,690
2025-09-19	56.850	56.950	56.200	56.700	55.170	653,352
2025-09-18	56.750	57.250	56.600	56.650	55.121	91,507
2025-09-17	56.550	57.050	56.450	56.800	55.267	136,035
2025-09-16	57.400	57.400	56.200	56.500	54.975	155,848
2025-09-15	56.700	58.200	56.500	57.500	55.948	131,809
2025-09-12	56.650	56.750	56.200	56.600	55.073	64,088
2025-09-11	56.000	56.800	55.750	56.450	54.927	106,662
2025-09-10	56.300	56.800	55.750	56.050	54.537	128,534
2025-09-09	55.800	56.450	55.750	55.850	54.343	60,369
2025-09-08	56.500	56.500	55.800	55.800	54.294	85,455
2025-09-05	56.100	56.350	55.350	56.250	54.732	118,332
2025-09-04	55.550	56.100	55.450	55.900	54.391	117,384
2025-09-03	54.850	55.800	54.550	55.650	54.148	142,569
2025-09-02	56.050	56.100	54.550	54.600	53.127	141,176
2025-09-01	55.900	56.100	55.450	56.100	54.586	87,910
2025-08-29	56.250	56.400	55.700	55.950	54.440	77,639
2025-08-28	56.300	56.550	55.350	56.100	54.586	94,780
2025-08-27	57.750	57.750	56.200	56.300	54.781	210,887
2025-08-26	57.700	57.850	56.350	57.850	56.289	289,450
2025-08-25	59.150	59.150	58.150	58.300	56.727	65,578
2025-08-22	58.500	59.400	58.400	59.300	57.700	78,240
2025-08-21	58.850	58.900	58.100	58.650	57.067	61,110
2025-08-20	58.450	58.850	58.450	58.850	57.262	57,010
2025-08-19	58.700	58.750	58.400	58.400	56.824	107,778
2025-08-18	58.650	59.100	58.100	58.550	56.970	59,469

← NewerPage 5 of 22 · 1,281 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.