Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	46.540	48.080	46.440	47.660	45.471	7,538
2024-06-11	48.100	48.100	46.580	46.760	44.612	26,641
2024-06-10	48.000	48.310	47.500	48.310	46.091	112,148
2024-06-07	49.485	49.500	48.100	48.290	46.072	4,412
2024-06-06	50.100	50.150	49.100	49.640	47.360	126,444
2024-06-05	49.810	50.150	49.460	50.070	47.770	53,071
2024-06-04	48.725	49.640	48.420	49.635	47.355	6,711
2024-06-03	48.000	48.620	47.660	48.590	46.358	1,432
2024-05-31	48.020	48.040	47.600	47.860	45.662	367,136
2024-05-30	47.400	47.960	47.400	47.710	45.519	6,466
2024-05-29	49.005	49.060	47.460	47.560	45.376	8,748
2024-05-28	49.495	50.100	49.120	49.340	47.074	7,776
2024-05-24	49.060	49.740	48.780	49.190	46.931	3,239
2024-05-23	50.650	50.650	49.360	49.660	47.379	3,940
2024-05-22	49.875	51.050	49.680	50.925	48.586	15,661
2024-05-21	49.685	49.825	49.420	49.825	47.537	1,003
2024-05-20	49.810	50.500	49.640	49.780	47.494	1,527
2024-05-17	49.875	49.980	49.500	49.715	47.432	3,235
2024-05-16	50.345	50.500	49.780	50.015	47.718	3,001
2024-05-15	48.545	50.250	48.060	50.195	47.890	380,804
2024-05-14	48.200	48.680	48.180	48.480	46.253	2,140
2024-05-13	48.355	48.840	48.050	48.050	45.843	1,756
2024-05-10	48.960	49.020	48.380	48.550	46.320	2,103
2024-05-09	48.120	48.840	48.120	48.640	46.406	6,123
2024-05-08	48.970	49.060	47.900	48.450	46.225	14,502
2024-05-07	48.200	49.240	48.140	49.020	46.768	1,954
2024-05-03	47.150	49.080	46.880	48.030	45.824	1,400
2024-05-02	46.980	47.560	46.700	47.230	45.061	253,720
2024-05-01	47.020	47.020	47.020	47.020	44.860	0
2024-04-30	47.570	47.600	46.780	47.020	44.860	14,197
2024-04-29	46.690	47.400	46.600	47.350	45.175	4,415
2024-04-26	45.340	46.900	45.340	46.520	44.383	55,075
2024-04-25	44.900	45.720	44.420	44.870	42.809	62,055
2024-04-24	45.010	45.280	44.390	44.610	42.561	66,234
2024-04-23	44.440	44.843	44.120	44.660	42.609	151,495
2024-04-22	44.230	44.520	43.760	44.360	42.323	149,424
2024-04-19	43.660	43.700	43.040	43.460	41.464	868,178
2024-04-18	46.610	47.140	46.470	47.040	41.731	58,778
2024-04-17	46.100	47.061	45.880	46.540	41.287	49,684
2024-04-16	46.610	47.420	45.700	46.220	41.004	198,997
2024-04-15	47.030	47.720	46.660	47.230	41.900	624,500
2024-04-12	47.470	48.460	47.020	47.100	41.784	94,920
2024-04-11	46.940	47.820	46.840	46.960	41.660	342,916
2024-04-10	47.920	48.740	46.920	47.280	41.944	53,927
2024-04-09	47.220	48.200	47.100	47.630	42.254	119,906
2024-04-08	47.300	47.680	47.020	47.430	42.077	290,243
2024-04-05	47.110	47.280	46.740	47.220	41.891	57,152
2024-04-04	47.410	48.220	47.260	47.950	42.538	230,164
2024-04-03	47.220	47.400	46.860	47.330	41.988	265,081
2024-04-02	47.490	47.580	47.000	47.220	41.891	1,125,797
2024-03-28	46.350	47.880	46.299	47.830	42.432	85,211
2024-03-27	45.550	46.483	45.200	46.370	41.137	296,127
2024-03-26	45.810	45.920	45.160	45.840	40.666	153,508
2024-03-25	45.430	46.020	44.920	45.990	40.800	70,429
2024-03-22	45.320	46.140	45.220	45.770	40.604	370,569
2024-03-21	44.080	44.720	44.080	44.600	39.566	125,685
2024-03-20	42.670	43.420	42.520	43.410	38.511	423,854
2024-03-19	42.630	42.920	42.300	42.820	37.987	665,252
2024-03-18	42.500	43.420	42.400	42.600	37.792	170,145
2024-03-15	42.190	43.240	42.190	42.190	37.428	1,523,090

← NewerPage 11 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.