Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	47.955	48.340	47.100	47.940	42.529	283,041
2023-12-15	49.015	49.077	48.190	48.380	42.920	132,756
2023-12-14	48.000	50.000	48.000	48.770	43.266	366,620
2023-12-13	45.920	46.540	45.920	46.520	41.270	41,505
2023-12-12	47.010	47.143	45.900	45.960	40.773	67,201
2023-12-11	46.800	46.860	46.200	46.690	41.420	66,631
2023-12-08	47.360	47.720	46.500	46.570	41.314	49,707
2023-12-07	47.600	47.820	46.980	47.800	42.405	84,845
2023-12-06	47.010	48.043	46.560	47.960	42.547	147,770
2023-12-05	46.120	47.624	46.120	47.000	41.696	97,306
2023-12-04	45.810	46.740	45.580	46.020	40.826	66,785
2023-12-01	44.630	45.863	44.540	45.780	40.613	33,736
2023-11-30	44.250	45.060	43.980	44.760	39.708	516,052
2023-11-29	43.700	44.720	43.700	44.270	39.274	50,063
2023-11-28	44.120	44.280	43.240	43.720	38.786	183,284
2023-11-27	43.780	44.380	43.520	44.340	39.336	24,661
2023-11-24	43.810	44.180	43.600	43.950	38.990	15,750
2023-11-23	44.000	44.300	43.684	43.830	38.883	16,892
2023-11-22	42.820	44.000	42.820	43.940	38.981	140,250
2023-11-21	43.930	44.960	43.080	43.360	38.466	44,058
2023-11-20	44.500	44.863	44.320	44.730	39.682	102,232
2023-11-17	43.740	44.700	43.740	44.360	39.353	44,441
2023-11-16	44.210	44.640	43.360	43.460	38.555	28,688
2023-11-15	45.010	45.400	43.900	44.110	39.132	89,547
2023-11-14	41.981	45.120	41.981	45.090	40.001	69,936
2023-11-13	42.400	42.680	41.960	42.070	37.322	32,867
2023-11-10	42.382	42.382	41.940	42.320	37.544	50,175
2023-11-09	42.610	43.400	42.520	43.070	38.209	82,862
2023-11-08	42.400	43.080	42.000	42.590	37.783	68,128
2023-11-07	42.940	42.940	42.300	42.580	37.774	77,238
2023-11-06	44.560	44.560	42.620	42.880	38.041	68,925
2023-11-03	43.220	44.520	43.220	44.430	39.416	202,888
2023-11-02	41.170	43.860	40.640	43.110	38.245	112,705
2023-11-01	40.480	40.922	40.040	40.820	36.213	95,248
2023-10-31	39.051	40.460	39.051	40.360	35.805	88,286
2023-10-30	38.300	39.160	38.300	38.760	34.385	53,784
2023-10-27	37.820	38.540	37.820	37.940	33.658	29,129
2023-10-26	37.240	37.660	36.940	37.410	33.188	17,123
2023-10-25	37.220	37.480	36.920	37.330	33.117	58,202
2023-10-24	37.100	37.480	37.100	37.210	33.010	32,373
2023-10-23	38.000	38.040	36.320	36.980	32.806	35,305
2023-10-20	38.100	38.140	37.280	37.910	33.631	67,646
2023-10-19	38.400	38.860	37.900	38.620	34.261	25,970
2023-10-18	39.570	39.680	38.418	38.620	34.261	25,246
2023-10-17	39.780	40.140	39.580	39.710	35.228	27,000
2023-10-16	39.970	40.300	39.778	39.890	35.388	41,061
2023-10-13	40.370	41.140	39.732	39.760	35.273	49,256
2023-10-12	41.340	41.580	40.440	40.480	35.911	14,591
2023-10-11	40.580	41.060	40.240	40.870	36.257	23,261
2023-10-10	40.280	41.160	40.280	40.550	35.973	30,094
2023-10-09	39.830	40.100	39.700	39.930	35.423	29,376
2023-10-06	39.890	40.460	39.417	40.050	35.530	26,541
2023-10-05	39.910	40.280	39.790	39.790	35.299	17,659
2023-10-04	40.230	40.980	39.732	39.830	35.335	34,803
2023-10-03	41.760	41.780	40.358	40.540	35.965	18,517
2023-10-02	42.100	42.800	41.920	42.070	37.322	30,232
2023-09-29	41.660	42.280	41.660	42.130	37.375	27,901
2023-09-28	41.220	41.420	40.860	41.070	36.435	29,580
2023-09-27	41.800	41.800	40.960	41.140	36.497	41,092
2023-09-26	42.270	42.365	41.859	41.870	37.144	156,293

← NewerPage 13 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.