Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	43.760	43.780	42.840	43.180	43.180	153,676
2026-10-16	44.200	44.440	43.800	44.320	44.320	115,857
2026-10-15	43.940	44.440	43.840	43.960	43.960	174,422
2026-10-14	43.420	44.200	43.380	43.880	43.880	212,525
2026-10-13	42.980	43.400	42.820	43.220	43.220	125,042
2026-10-12	43.000	43.000	42.360	42.640	42.640	143,194
2026-10-09	43.100	43.320	42.840	42.880	42.880	126,911
2026-10-08	43.000	43.000	42.400	42.800	42.800	213,476
2026-10-07	43.840	43.960	43.220	43.220	43.220	201,771
2026-10-06	43.680	44.340	43.500	44.180	44.180	168,126
2026-10-05	43.160	43.560	42.980	43.540	43.540	143,823
2026-10-02	43.620	43.620	43.060	43.400	43.400	212,203
2026-10-01	44.560	44.560	43.320	43.620	43.620	219,270
2026-09-30	45.840	46.080	44.860	45.160	45.160	233,559
2026-09-29	46.040	46.460	45.800	45.860	45.860	143,611
2026-09-28	46.880	47.000	45.960	45.980	45.980	127,644
2026-09-25	46.580	47.080	46.160	46.380	46.380	118,224
2026-09-24	47.000	47.260	46.360	46.400	46.400	109,509
2026-09-23	47.100	47.220	46.280	46.340	46.340	97,469
2026-09-22	46.900	47.500	46.640	47.160	47.160	175,305
2026-09-21	46.880	47.180	46.420	47.020	47.020	138,201
2026-09-18	47.800	47.920	47.040	47.040	47.040	904,527
2026-09-17	48.460	48.500	47.740	48.080	48.080	155,312
2026-09-16	47.820	48.280	47.620	48.100	48.100	139,523
2026-09-15	47.680	47.760	47.120	47.680	47.680	137,988
2026-09-14	47.600	48.140	47.540	47.720	47.720	82,429
2026-09-11	47.720	48.140	47.580	47.680	47.680	98,602
2026-09-10	48.120	48.520	47.820	47.820	47.820	118,674
2026-09-09	48.720	48.880	48.240	48.240	48.240	142,160
2026-09-08	48.780	49.100	48.160	49.020	49.020	158,858
2026-09-07	49.680	49.760	48.420	48.780	48.780	118,626
2026-09-04	48.720	49.040	48.600	49.040	49.040	62,943
2026-09-03	48.380	48.760	48.020	48.760	48.760	133,942
2026-09-02	48.620	49.240	47.940	48.160	48.160	178,098
2026-09-01	50.100	50.100	48.440	48.680	48.680	164,043
2026-08-31	50.200	50.500	49.860	50.100	50.100	516,886
2026-08-28	50.300	50.600	50.000	50.250	50.250	70,807
2026-08-27	51.350	51.350	49.860	50.350	50.350	152,078
2026-08-26	51.800	52.050	51.050	51.250	51.250	84,579
2026-08-25	51.500	51.950	51.400	51.900	51.900	61,437
2026-08-24	51.800	51.850	51.200	51.550	51.550	120,490
2026-08-21	51.300	51.800	51.050	51.550	51.550	63,598
2026-08-20	51.250	51.600	51.150	51.300	51.300	88,127
2026-08-19	51.300	51.350	50.950	51.000	51.000	84,577
2026-08-18	52.300	52.300	51.300	51.400	51.400	84,545
2026-08-17	52.400	52.400	51.750	52.100	52.100	80,200
2026-08-14	52.700	52.700	51.900	52.350	52.350	70,777
2026-08-13	52.750	52.850	52.450	52.600	52.600	99,210
2026-08-12	52.150	52.550	51.900	52.550	52.550	88,604
2026-08-11	51.900	52.250	51.700	52.050	52.050	103,206
2026-08-10	52.250	52.450	51.800	52.050	52.050	56,798
2026-08-07	52.050	52.400	51.600	52.050	52.050	181,172
2026-08-06	52.450	52.650	51.900	52.100	52.100	144,324
2026-08-05	53.000	53.000	52.100	52.250	52.250	167,883
2026-08-04	53.300	53.750	52.900	53.050	53.050	114,323
2026-08-03	53.200	54.400	53.125	53.400	53.400	137,065
2026-07-31	54.100	54.350	52.850	52.900	52.900	119,068
2026-07-30	54.250	54.950	53.850	54.000	54.000	93,141
2026-07-29	54.150	54.400	53.650	54.250	54.250	103,464
2026-07-28	53.400	54.100	53.400	54.050	54.050	133,193

Page 1 of 22 · 1,282 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.