Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	52.700	53.400	52.550	53.050	50.606	142,838
2025-02-24	51.750	52.650	51.750	52.650	50.225	156,038
2025-02-21	51.600	51.700	51.000	51.450	49.080	107,147
2025-02-20	50.050	51.950	49.800	51.400	49.032	207,362
2025-02-19	50.450	50.450	49.360	49.620	47.334	123,825
2025-02-18	50.300	50.700	49.700	50.500	48.174	200,061
2025-02-17	51.150	51.150	50.250	50.450	48.126	88,614
2025-02-14	51.600	51.850	50.900	51.200	48.841	125,414
2025-02-13	51.650	51.900	51.350	51.700	49.318	105,017
2025-02-12	51.000	52.150	50.800	51.200	48.841	207,000
2025-02-11	51.600	51.700	51.100	51.150	48.794	45,768
2025-02-10	51.200	51.700	51.200	51.600	49.223	74,380
2025-02-07	51.350	51.800	50.850	51.150	48.794	178,175
2025-02-06	51.100	51.450	50.750	51.400	49.032	111,772
2025-02-05	50.600	51.150	50.500	50.950	48.603	205,162
2025-02-04	50.400	50.700	50.150	50.550	48.221	122,828
2025-02-03	50.450	50.850	50.200	50.650	48.317	100,860
2025-01-31	50.900	51.450	50.700	51.300	48.937	145,199
2025-01-30	50.450	51.200	50.150	51.000	48.651	79,650
2025-01-29	50.950	51.050	50.200	50.300	47.983	77,301
2025-01-28	50.500	51.350	50.200	51.000	48.651	143,060
2025-01-27	49.640	51.150	49.540	50.650	48.317	98,238
2025-01-24	49.440	49.980	49.280	49.900	47.601	118,162
2025-01-23	49.400	49.480	48.960	49.180	46.914	116,915
2025-01-22	49.920	49.960	49.260	49.440	47.162	72,768
2025-01-21	49.580	50.100	49.300	49.820	47.525	80,650
2025-01-20	49.680	49.720	49.040	49.560	47.277	71,591
2025-01-17	48.880	49.620	48.740	49.620	47.334	183,001
2025-01-16	48.280	48.720	47.620	48.620	46.380	98,042
2025-01-15	46.880	48.440	46.880	48.280	46.056	163,885
2025-01-14	47.180	47.520	46.240	46.620	44.472	119,030
2025-01-13	47.400	47.400	46.080	46.280	44.148	133,860
2025-01-10	48.240	48.480	47.200	47.200	45.026	165,876
2025-01-09	48.140	48.640	47.860	48.360	46.132	69,258
2025-01-08	48.600	48.780	47.720	48.360	46.132	120,591
2025-01-07	49.140	49.720	48.640	48.720	46.476	93,001
2025-01-06	49.560	49.580	48.800	49.160	46.895	55,627
2025-01-03	49.540	49.680	49.200	49.320	47.048	65,605
2025-01-02	49.120	49.600	48.820	49.600	47.315	63,936
2024-12-31	48.860	49.380	48.760	48.760	46.514	63,545
2024-12-30	48.960	49.100	48.680	48.880	46.628	56,983
2024-12-27	49.120	49.180	48.820	49.060	46.800	49,415
2024-12-24	48.980	49.160	48.900	49.080	46.819	17,234
2024-12-23	48.700	48.840	48.380	48.780	46.533	64,258
2024-12-20	47.860	48.900	47.600	48.880	46.628	242,176
2024-12-19	48.080	48.500	47.780	48.180	45.961	135,288
2024-12-18	48.820	49.360	48.820	48.860	46.609	112,749
2024-12-17	48.320	49.240	48.220	48.920	46.666	133,754
2024-12-16	49.260	49.260	48.280	48.700	46.457	109,972
2024-12-13	49.700	50.050	49.120	49.340	47.067	57,991
2024-12-12	49.780	50.050	49.580	49.880	47.582	55,674
2024-12-11	50.100	50.150	49.360	49.580	47.296	65,472
2024-12-10	49.820	50.250	49.720	50.150	47.840	99,470
2024-12-09	50.350	50.350	49.360	49.880	47.582	147,941
2024-12-06	50.100	50.400	49.900	50.250	47.935	84,367
2024-12-05	49.720	50.350	49.540	49.880	47.582	86,570
2024-12-04	49.180	50.050	49.000	49.620	47.334	100,468
2024-12-03	46.860	49.740	45.000	49.320	47.048	230,887
2024-12-02	50.950	51.500	50.350	50.350	48.031	185,164
2024-11-29	52.050	52.400	51.750	52.000	49.605	164,690

← NewerPage 8 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.