Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	52.535	53.900	52.450	53.275	50.828	3,910
2024-09-04	50.905	52.450	50.800	52.275	49.874	9,625
2024-09-03	51.850	51.850	51.200	51.425	49.063	2,187
2024-09-02	50.635	52.050	50.550	51.950	49.564	3,287
2024-08-30	50.396	51.650	50.396	51.475	49.111	27,310
2024-08-29	51.500	51.500	49.880	50.050	47.751	42,937
2024-08-28	51.005	51.150	50.700	51.100	48.753	76,062
2024-08-27	51.650	51.650	51.150	51.150	48.801	158,461
2024-08-23	49.940	50.900	49.940	50.725	48.395	7,997
2024-08-22	49.395	50.400	49.380	50.005	47.708	3,299
2024-08-21	49.060	49.880	49.060	49.240	46.978	6,417
2024-08-20	49.115	49.640	48.860	49.200	46.940	33,488
2024-08-19	48.900	49.340	48.900	49.150	46.893	8,396
2024-08-16	48.925	49.120	48.660	48.750	46.511	11,744
2024-08-15	49.115	49.140	48.740	49.060	46.807	76,371
2024-08-14	48.535	48.960	48.440	48.920	46.673	139,677
2024-08-13	47.875	48.360	47.700	48.070	45.862	19,250
2024-08-12	47.820	48.240	47.540	47.630	45.442	2,282
2024-08-09	47.580	48.560	47.580	47.810	45.614	3,457
2024-08-08	47.240	47.240	46.780	47.080	44.918	229,257
2024-08-07	47.240	47.840	47.240	47.840	45.643	2,310
2024-08-06	46.350	47.120	46.020	46.950	44.794	5,155
2024-08-05	48.160	48.160	45.740	46.520	44.383	10,573
2024-08-02	48.245	48.860	47.900	48.420	46.196	14,170
2024-08-01	47.820	48.940	47.820	48.360	46.139	13,677
2024-07-31	47.740	48.520	47.740	48.300	46.082	9,169
2024-07-30	47.125	47.540	47.125	47.430	45.252	11,163
2024-07-29	46.360	47.220	46.360	46.550	44.412	2,799
2024-07-26	46.560	46.640	45.500	46.350	44.221	5,985
2024-07-25	45.620	46.440	45.580	46.360	44.231	8,209
2024-07-24	46.200	46.200	45.440	46.080	43.964	3,619
2024-07-23	46.100	47.160	45.940	46.320	44.192	5,009
2024-07-22	46.140	46.980	45.200	46.570	44.431	14,057
2024-07-19	45.640	45.780	45.340	45.510	43.420	5,715
2024-07-18	46.210	46.300	45.820	46.120	44.002	2,133
2024-07-17	46.250	46.300	45.720	46.060	43.944	933
2024-07-16	46.120	46.540	45.880	46.040	43.925	3,155
2024-07-15	45.680	46.320	45.480	46.240	44.116	6,683
2024-07-12	46.100	46.140	45.800	45.840	43.735	8,464
2024-07-11	45.220	46.220	45.220	46.130	44.011	2,875
2024-07-10	44.860	45.700	44.800	45.250	43.172	6,087
2024-07-09	44.940	45.220	44.400	44.410	42.370	7,079
2024-07-08	45.890	46.620	45.160	45.360	43.277	4,346
2024-07-05	46.520	46.680	46.060	46.190	44.068	6,993
2024-07-04	46.350	46.620	46.080	46.240	44.116	3,026
2024-07-03	45.500	46.140	45.500	46.130	44.011	40,551
2024-07-02	44.580	45.440	44.580	45.130	43.057	3,498
2024-07-01	45.960	45.960	44.720	45.010	42.943	17,902
2024-06-28	44.720	44.720	44.090	44.090	42.065	5,299
2024-06-27	44.880	44.900	44.500	44.680	42.628	8,155
2024-06-26	45.740	45.740	44.620	45.030	42.962	4,514
2024-06-25	46.120	46.160	45.160	45.170	43.095	6,209
2024-06-24	45.660	46.260	45.520	46.110	43.992	5,626
2024-06-21	46.350	46.440	45.740	45.960	43.849	3,775
2024-06-20	45.600	46.260	45.280	46.180	44.059	12,861
2024-06-19	45.680	46.100	45.480	45.520	43.429	8,863
2024-06-18	45.130	45.960	44.820	45.840	43.735	15,528
2024-06-17	44.770	45.100	44.720	44.830	42.771	254,155
2024-06-14	46.040	46.040	44.640	44.810	42.752	5,325
2024-06-13	47.360	47.360	46.260	46.290	44.164	12,547

← NewerPage 10 of 22 · 1,262 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	1.2939 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.