Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 56.300 | 56.800 | 56.200 | 56.400 | 54.878 | 63,737 |
| 2025-11-12 | 55.750 | 56.650 | 55.650 | 56.250 | 54.732 | 114,307 |
| 2025-11-11 | 55.350 | 55.650 | 55.200 | 55.600 | 54.100 | 46,977 |
| 2025-11-10 | 55.700 | 55.700 | 55.250 | 55.250 | 53.759 | 48,622 |
| 2025-11-07 | 55.100 | 55.550 | 54.950 | 55.450 | 53.954 | 78,995 |
| 2025-11-06 | 54.750 | 55.150 | 54.750 | 55.100 | 53.613 | 77,889 |
| 2025-11-05 | 55.000 | 55.250 | 54.650 | 54.800 | 53.321 | 105,889 |
| 2025-11-04 | 54.550 | 55.300 | 54.550 | 55.050 | 53.564 | 70,982 |
| 2025-11-03 | 55.550 | 55.700 | 54.850 | 54.850 | 53.370 | 120,441 |
| 2025-10-31 | 56.150 | 56.200 | 55.600 | 55.600 | 54.100 | 107,027 |
| 2025-10-30 | 56.400 | 56.500 | 55.650 | 56.100 | 54.586 | 77,670 |
| 2025-10-29 | 56.650 | 56.950 | 56.250 | 56.550 | 55.024 | 59,026 |
| 2025-10-28 | 56.900 | 57.300 | 56.400 | 56.650 | 55.121 | 80,136 |
| 2025-10-27 | 57.150 | 57.150 | 56.600 | 56.900 | 55.364 | 54,270 |
| 2025-10-24 | 57.900 | 57.900 | 56.350 | 57.150 | 55.608 | 72,097 |
← NewerPage 5 of 5 · 255 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.