Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	58.850	58.850	58.400	58.500	56.921	49,400
2025-08-14	57.900	59.200	57.550	58.550	56.970	165,250
2025-08-13	59.050	59.500	58.850	58.950	57.359	68,723
2025-08-12	59.400	59.850	58.850	58.900	57.310	90,966
2025-08-11	59.250	59.500	59.200	59.250	57.651	80,589
2025-08-08	58.700	59.700	58.700	59.200	57.602	114,422
2025-08-07	57.850	58.750	57.850	58.700	57.116	119,952
2025-08-06	56.600	58.100	56.600	58.100	56.532	122,588
2025-08-05	56.300	56.700	56.050	56.400	54.878	115,832
2025-08-04	56.350	56.550	56.050	56.150	54.635	108,280
2025-08-01	56.400	56.450	55.800	56.050	54.537	100,234
2025-07-31	57.150	57.550	56.950	56.950	55.413	112,195
2025-07-30	56.500	57.150	56.500	57.000	55.462	78,884
2025-07-29	55.900	56.600	55.800	56.300	54.781	162,711
2025-07-28	56.700	57.100	55.900	55.950	54.440	149,340
2025-07-25	55.250	55.950	54.750	55.900	54.391	164,236
2025-07-24	55.300	55.400	54.600	55.200	53.710	73,791
2025-07-23	55.000	55.600	54.850	55.100	53.613	225,767
2025-07-22	53.850	54.750	53.850	54.250	52.786	94,023
2025-07-21	53.050	54.800	51.950	53.750	52.299	168,440
2025-07-18	51.500	52.000	51.400	51.750	50.353	81,214
2025-07-17	51.400	51.450	51.050	51.250	49.867	67,099
2025-07-16	51.400	51.400	50.950	51.350	49.964	90,881
2025-07-15	52.050	52.300	51.450	51.500	50.110	75,294
2025-07-14	50.950	51.550	50.950	51.550	50.159	66,904
2025-07-11	51.500	51.750	50.850	51.350	49.964	82,596
2025-07-10	52.600	52.600	51.600	51.750	50.353	98,593
2025-07-09	52.050	52.550	51.850	52.400	50.986	66,350
2025-07-08	52.400	52.400	51.550	51.750	50.353	122,364
2025-07-07	52.500	52.750	52.150	52.400	50.986	90,313
2025-07-04	52.550	52.600	52.050	52.450	51.035	70,824
2025-07-03	52.750	53.100	52.550	52.850	51.424	47,997
2025-07-02	53.700	53.700	52.250	52.600	51.180	72,736
2025-07-01	53.550	53.800	52.700	53.600	52.153	129,620
2025-06-30	52.450	53.750	52.450	53.550	52.105	224,720
2025-06-27	52.250	52.500	51.800	52.350	50.937	99,991
2025-06-26	51.900	52.400	51.750	51.950	50.548	69,814
2025-06-25	51.950	52.100	51.300	51.700	50.305	108,787
2025-06-24	51.800	52.550	51.450	51.850	50.451	197,250
2025-06-23	51.000	51.600	50.950	51.400	50.013	69,147
2025-06-20	51.200	51.700	51.100	51.400	50.013	213,809
2025-06-19	51.100	51.300	50.500	50.850	49.478	85,507
2025-06-18	51.450	51.650	50.900	51.450	50.062	120,796
2025-06-17	50.800	51.700	50.400	51.550	50.159	134,330
2025-06-16	51.150	51.250	50.800	51.100	49.721	89,822
2025-06-13	51.100	51.250	50.850	51.050	49.672	71,122
2025-06-12	51.700	51.750	51.150	51.400	50.013	63,125
2025-06-11	52.000	52.200	51.550	51.850	50.451	103,393
2025-06-10	51.750	52.400	51.550	52.050	50.645	73,959
2025-06-09	51.400	51.900	51.350	51.600	50.207	32,988
2025-06-06	51.350	51.550	51.000	51.350	49.964	56,963
2025-06-05	51.300	51.800	50.800	51.200	49.818	124,018
2025-06-04	51.800	51.800	51.050	51.300	49.916	74,851
2025-06-03	52.100	52.500	51.700	51.700	50.305	113,216
2025-06-02	52.550	52.750	51.050	51.900	50.499	158,873
2025-05-30	52.600	53.500	52.600	52.800	51.375	592,234
2025-05-29	52.400	52.700	52.100	52.550	51.132	57,047
2025-05-28	51.600	52.600	51.600	52.450	51.035	113,061
2025-05-27	50.950	51.850	50.600	51.500	50.110	161,074
2025-05-26	50.400	51.200	50.400	50.800	49.429	85,448

← NewerPage 6 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.