Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 55.050 | 56.000 | 55.050 | 55.400 | 55.350 | 99,115 |
| 2026-05-07 | 57.150 | 57.300 | 55.650 | 55.800 | 55.750 | 178,503 |
| 2026-05-06 | 56.000 | 57.550 | 55.800 | 57.100 | 57.049 | 169,556 |
| 2026-05-05 | 55.050 | 55.950 | 55.050 | 55.450 | 55.400 | 98,170 |
| 2026-05-04 | 56.400 | 56.400 | 54.400 | 54.950 | 54.900 | 99,856 |
| 2026-04-30 | 55.450 | 56.500 | 55.300 | 56.200 | 56.149 | 126,854 |
| 2026-04-29 | 56.400 | 56.550 | 55.650 | 55.900 | 55.850 | 127,229 |
| 2026-04-28 | 56.600 | 56.650 | 55.950 | 56.350 | 56.299 | 109,221 |
| 2026-04-27 | 56.600 | 56.850 | 56.350 | 56.650 | 56.599 | 128,454 |
← NewerPage 3 of 3 · 129 trading days
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.