Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	49.980	50.300	49.180	49.820	48.476	99,998
2025-05-22	50.000	50.000	49.460	49.860	48.514	99,394
2025-05-21	50.150	50.400	49.920	50.100	48.748	130,860
2025-05-20	50.650	50.750	49.660	50.200	48.845	122,672
2025-05-19	50.400	50.600	49.800	50.600	49.234	93,128
2025-05-16	50.050	50.500	49.880	50.500	49.137	114,186
2025-05-15	49.040	49.960	48.780	49.960	48.612	94,805
2025-05-14	48.840	49.480	48.800	49.160	47.833	107,068
2025-05-13	48.800	49.060	48.480	48.920	47.600	190,489
2025-05-12	49.440	49.440	48.220	49.040	47.717	95,276
2025-05-09	49.320	49.500	48.880	49.140	47.814	116,931
2025-05-08	49.920	50.100	49.140	49.260	47.931	96,245
2025-05-07	50.100	50.350	49.500	49.980	48.631	103,479
2025-05-06	50.150	50.450	49.700	50.200	48.845	128,157
2025-05-05	49.620	50.250	49.600	50.250	48.894	84,884
2025-05-02	49.540	49.900	49.200	49.620	48.281	142,384
2025-04-30	48.500	49.380	48.400	49.300	47.970	257,558
2025-04-29	52.000	52.250	51.700	51.700	49.318	124,143
2025-04-28	51.250	51.700	51.000	51.700	49.318	108,658
2025-04-25	51.000	51.350	50.650	51.000	48.651	85,661
2025-04-24	51.000	51.550	50.750	50.900	48.555	104,174
2025-04-23	51.300	51.650	50.700	51.000	48.651	159,510
2025-04-22	50.900	51.450	50.550	51.050	48.698	170,304
2025-04-17	49.540	50.950	48.980	50.850	48.508	149,385
2025-04-16	49.660	49.920	49.440	49.620	47.334	100,355
2025-04-15	48.340	49.920	48.340	49.900	47.601	170,865
2025-04-14	48.240	48.520	47.620	48.060	45.846	117,529
2025-04-11	46.700	47.880	45.640	47.360	45.178	172,138
2025-04-10	47.380	47.880	46.360	46.480	44.339	159,629
2025-04-09	45.600	45.780	43.400	44.080	42.049	179,230
2025-04-08	46.580	47.360	45.720	46.820	44.663	149,855
2025-04-07	46.340	48.240	45.300	45.800	43.690	322,832
2025-04-04	51.650	51.700	47.900	48.140	45.922	193,608
2025-04-03	51.750	52.850	51.550	51.850	49.461	171,152
2025-04-02	51.900	52.250	51.250	51.700	49.318	153,908
2025-04-01	51.950	52.400	51.450	52.150	49.748	114,924
2025-03-31	51.850	51.900	51.000	51.800	49.414	158,277
2025-03-28	51.400	52.100	51.400	52.000	49.605	71,605
2025-03-27	50.700	51.550	50.550	51.050	48.698	109,304
2025-03-26	51.100	51.650	50.050	51.100	48.746	111,694
2025-03-25	50.850	51.700	50.600	51.250	48.889	144,463
2025-03-24	51.700	52.000	50.450	50.750	48.412	83,307
2025-03-21	51.150	51.750	51.050	51.550	49.175	231,638
2025-03-20	51.000	51.350	50.950	51.300	48.937	89,883
2025-03-19	51.200	51.550	50.750	50.900	48.555	116,560
2025-03-18	51.450	51.650	51.150	51.200	48.841	115,461
2025-03-17	50.300	51.350	50.200	51.300	48.937	98,436
2025-03-14	49.460	50.350	49.280	50.250	47.935	86,883
2025-03-13	50.450	50.550	49.080	49.480	47.201	156,549
2025-03-12	50.200	51.500	50.200	50.550	48.221	119,097
2025-03-11	51.100	51.500	50.200	50.200	47.887	146,816
2025-03-10	50.150	51.550	50.100	50.950	48.603	139,939
2025-03-07	48.720	50.400	48.500	49.960	47.659	148,378
2025-03-06	51.250	51.350	48.080	48.780	46.533	287,794
2025-03-05	51.550	52.600	50.800	50.900	48.555	157,157
2025-03-04	52.250	52.600	51.550	51.900	49.509	156,434
2025-03-03	52.250	52.850	51.850	52.250	49.843	103,595
2025-02-28	52.300	52.750	52.050	52.600	50.177	456,689
2025-02-27	52.450	52.600	52.000	52.500	50.082	139,585
2025-02-26	51.650	52.950	51.650	52.650	50.225	176,463

← NewerPage 7 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.