Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	42.500	43.320	42.013	42.080	37.331	357,136
2024-03-13	42.770	43.160	41.820	42.440	37.650	290,317
2024-03-12	44.060	44.410	42.780	42.820	37.987	187,607
2024-03-11	44.500	44.980	43.540	43.970	39.007	317,632
2024-03-08	42.280	44.760	42.280	44.700	39.655	1,090,567
2024-03-07	41.240	42.620	41.200	42.040	37.295	465,976
2024-03-06	40.540	41.440	40.280	41.350	36.683	84,133
2024-03-05	41.300	41.940	39.940	40.960	36.337	74,560
2024-03-04	40.060	40.300	39.560	40.160	35.627	64,397
2024-03-01	41.410	41.860	39.620	40.000	35.486	446,625
2024-02-29	41.890	42.360	41.500	41.650	36.949	231,949
2024-02-28	42.290	42.662	40.900	41.710	37.003	65,770
2024-02-27	42.210	42.840	41.780	42.530	37.730	126,832
2024-02-26	42.610	43.060	42.039	42.390	37.606	371,320
2024-02-23	42.520	42.920	42.080	42.870	38.032	80,200
2024-02-22	42.400	43.240	41.760	42.510	37.712	36,619
2024-02-21	41.450	42.080	41.087	41.900	37.171	104,459
2024-02-20	41.860	41.860	41.360	41.430	36.754	53,197
2024-02-19	41.410	42.160	41.380	41.740	37.029	31,651
2024-02-16	41.890	42.160	41.240	41.690	36.985	47,030
2024-02-15	41.450	41.860	40.860	41.600	36.905	266,014
2024-02-14	41.010	41.720	40.900	41.350	36.683	34,668
2024-02-13	42.670	42.760	41.120	41.280	36.621	73,864
2024-02-12	42.000	42.960	42.000	42.680	37.863	52,364
2024-02-09	42.840	43.140	41.480	41.620	36.923	116,960
2024-02-08	42.900	43.360	42.740	42.750	37.925	101,120
2024-02-07	43.240	43.680	42.800	43.100	38.236	373,906
2024-02-06	43.410	43.540	42.980	43.250	38.369	518,889
2024-02-05	43.680	44.220	43.241	43.300	38.413	34,523
2024-02-02	43.700	44.680	43.600	43.720	38.786	31,406
2024-02-01	44.520	44.520	43.420	43.520	38.608	35,559
2024-01-31	44.900	45.240	44.520	45.140	40.045	49,221
2024-01-30	45.740	45.740	44.360	44.510	39.487	13,563
2024-01-29	45.450	45.900	44.560	45.350	40.232	16,124
2024-01-26	45.680	45.694	44.840	45.620	40.471	91,693
2024-01-25	45.820	45.820	44.620	45.490	40.356	166,434
2024-01-24	45.477	46.260	45.477	46.160	40.950	65,426
2024-01-23	45.570	45.780	45.139	45.230	40.125	29,456
2024-01-22	45.450	46.000	44.740	45.540	40.400	80,199
2024-01-19	45.600	45.840	44.760	44.960	39.886	76,714
2024-01-18	45.430	45.880	45.148	45.360	40.241	81,380
2024-01-17	45.760	45.780	44.560	45.000	39.921	41,840
2024-01-16	46.100	46.740	46.100	46.230	41.012	39,291
2024-01-15	46.210	46.587	45.840	45.890	40.711	28,994
2024-01-12	45.950	46.740	45.460	46.320	41.092	45,145
2024-01-11	46.610	46.648	45.620	45.770	40.604	43,232
2024-01-10	46.820	47.540	46.320	46.440	41.199	69,234
2024-01-09	47.600	47.670	46.940	47.030	41.722	112,547
2024-01-08	47.875	48.245	47.120	47.720	42.334	21,821
2024-01-05	47.865	48.060	47.300	47.900	42.494	34,691
2024-01-04	47.660	48.400	47.660	48.250	42.804	17,234
2024-01-03	48.355	49.000	47.591	47.810	42.414	30,256
2024-01-02	48.635	48.780	47.980	48.120	42.689	108,939
2023-12-29	49.485	49.640	48.508	48.690	43.195	22,394
2023-12-28	49.295	49.780	49.060	49.450	43.869	39,070
2023-12-27	48.490	49.485	48.180	49.485	43.900	54,722
2023-12-22	48.390	48.620	48.280	48.290	42.840	24,498
2023-12-21	48.535	49.160	48.140	48.390	42.929	69,098
2023-12-20	47.920	49.020	47.920	49.010	43.479	83,785
2023-12-19	47.955	48.500	47.720	48.080	42.654	44,578

← NewerPage 12 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.