Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-11-28	51.500	52.450	51.400	52.450	50.034	76,565
2024-11-27	51.200	51.650	50.700	51.350	48.984	107,552
2024-11-26	51.700	51.750	51.200	51.250	48.889	70,891
2024-11-25	52.500	52.700	51.150	52.400	49.986	564,911
2024-11-22	50.800	52.200	50.750	52.200	49.795	111,847
2024-11-21	51.000	51.000	50.300	50.600	48.269	66,577
2024-11-20	51.400	51.850	50.800	51.050	48.698	62,667
2024-11-19	51.500	51.900	50.850	51.350	48.984	169,641
2024-11-18	52.600	52.600	51.250	51.400	49.032	74,394
2024-11-15	52.300	52.850	52.250	52.550	50.129	80,698
2024-11-14	51.200	52.450	51.150	52.350	49.938	117,760
2024-11-13	51.000	51.750	50.750	51.050	48.698	122,772
2024-11-12	52.100	52.250	51.200	51.500	49.128	123,164
2024-11-11	53.150	53.150	52.500	52.600	50.177	57,274
2024-11-08	52.350	53.000	52.350	52.950	50.511	85,181
2024-11-07	52.350	52.500	51.750	52.150	49.748	103,973
2024-11-06	52.600	53.250	51.300	52.000	49.605	207,611
2024-11-05	51.850	52.600	51.750	52.350	49.938	79,144
2024-11-04	52.350	52.800	52.050	52.050	49.652	75,652
2024-11-01	52.250	53.050	52.250	52.850	50.415	109,835
2024-10-31	52.800	52.900	52.100	52.300	49.891	129,644
2024-10-30	53.050	53.850	52.700	53.050	50.606	76,490
2024-10-29	54.650	54.650	53.150	53.300	50.845	83,494
2024-10-28	53.700	54.400	53.700	54.400	51.894	100,216
2024-10-25	53.550	54.100	53.550	53.700	51.226	56,515
2024-10-24	53.850	54.400	53.700	53.700	51.226	84,496
2024-10-23	52.800	54.250	52.800	53.650	51.179	109,623
2024-10-22	52.800	53.400	52.200	52.700	50.272	146,185
2024-10-21	54.550	54.650	53.100	53.100	50.654	90,444
2024-10-18	54.950	55.000	53.950	54.600	52.085	129,992
2024-10-17	56.500	56.500	54.850	55.150	52.609	101,471
2024-10-16	56.500	56.850	55.500	56.450	53.850	94,419
2024-10-15	54.700	55.250	54.550	55.050	52.514	58,355
2024-10-14	54.800	54.800	54.350	54.600	52.085	76,053
2024-10-11	54.300	55.050	54.250	54.800	52.276	61,896
2024-10-10	55.350	55.400	54.050	54.250	51.751	51,963
2024-10-09	54.800	55.350	54.750	55.300	52.753	68,352
2024-10-08	54.800	55.250	54.350	54.650	52.132	85,387
2024-10-07	55.850	55.850	54.900	54.900	52.371	102,392
2024-10-04	55.900	56.500	55.300	55.800	53.229	139,925
2024-10-03	54.300	54.850	53.800	54.000	51.512	43,858
2024-10-02	54.950	54.950	53.800	54.300	51.799	94,977
2024-10-01	54.750	55.300	54.350	55.100	52.562	135,314
2024-09-30	55.300	55.300	53.850	54.550	52.037	242,756
2024-09-27	55.850	56.050	55.200	55.550	52.991	115,020
2024-09-26	56.200	56.600	55.600	56.150	53.563	130,412
2024-09-25	55.000	55.850	55.000	55.450	52.896	75,770
2024-09-24	56.100	56.100	54.900	55.300	52.753	78,273
2024-09-23	55.350	55.900	55.050	55.800	53.229	86,308
2024-09-20	55.850	56.150	55.500	55.500	52.943	391,788
2024-09-19	55.900	56.200	55.400	55.950	53.373	108,916
2024-09-18	54.750	55.350	54.450	55.250	52.705	92,188
2024-09-17	55.200	55.450	54.700	54.900	52.371	111,319
2024-09-16	54.550	55.100	54.450	54.850	52.323	56,830
2024-09-13	54.700	55.550	54.550	54.750	52.228	137,135
2024-09-12	54.600	54.600	53.700	54.400	51.894	106,969

← NewerPage 9 of 22 · 1,288 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.