Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	42.600	42.600	42.040	42.440	37.650	158,315
2023-09-22	42.900	42.960	42.500	42.700	37.881	18,151
2023-09-21	43.410	43.646	43.000	43.050	38.191	294,302
2023-09-20	43.400	44.600	43.400	43.990	39.025	40,983
2023-09-19	42.690	43.500	42.690	43.200	38.324	18,966
2023-09-18	43.600	43.600	42.380	42.450	37.659	26,387
2023-09-15	44.400	44.820	43.491	43.610	38.688	184,757
2023-09-14	43.600	44.320	43.149	44.240	39.247	55,333
2023-09-13	43.510	44.000	43.280	43.850	38.901	23,345
2023-09-12	44.750	44.880	43.480	43.700	38.768	23,708
2023-09-11	44.380	44.660	44.380	44.580	39.549	27,095
2023-09-08	44.670	44.700	44.280	44.440	39.424	27,795
2023-09-07	44.350	44.440	43.560	44.240	39.247	87,437
2023-09-06	43.640	44.360	43.640	44.140	39.158	28,537
2023-09-05	43.440	43.940	43.400	43.790	38.848	38,988
2023-09-04	44.190	44.400	43.520	43.540	38.626	548,128
2023-09-01	44.780	44.780	44.060	44.090	39.114	810,677
2023-08-31	43.860	45.580	43.860	45.440	40.312	147,428
2023-08-30	43.700	44.060	43.340	43.560	38.644	141,443
2023-08-29	43.150	44.200	42.920	43.560	38.644	89,644
2023-08-25	42.000	42.460	41.900	41.960	37.224	110,168
2023-08-24	42.400	43.280	41.940	41.990	37.251	36,155
2023-08-23	41.466	42.200	41.466	42.050	37.304	35,092
2023-08-22	39.980	40.900	39.980	40.850	36.240	52,175
2023-08-21	40.000	40.220	39.616	39.650	35.175	30,039
2023-08-18	40.555	40.555	39.640	39.940	35.432	30,497
2023-08-17	41.220	41.420	40.530	40.680	36.089	21,688
2023-08-16	41.550	41.586	41.060	41.490	36.807	29,486
2023-08-15	41.840	41.840	41.480	41.670	36.967	21,934
2023-08-14	42.230	42.680	42.160	42.270	37.499	13,811
2023-08-11	42.770	43.300	42.220	42.260	37.490	30,345
2023-08-10	42.870	42.870	42.870	42.870	38.032	13,414
2023-08-09	42.210	42.360	41.980	42.170	37.411	78,617
2023-08-08	41.570	42.200	41.140	41.760	37.047	9,586
2023-08-07	41.960	41.960	41.352	41.620	36.923	1,364,149
2023-08-04	41.510	42.180	41.277	42.060	37.313	100,525
2023-08-03	41.600	42.020	41.460	41.560	36.869	31,465
2023-08-02	42.350	42.680	41.874	41.900	37.171	31,223
2023-08-01	43.740	43.740	42.800	42.970	38.120	50,387
2023-07-31	43.760	43.985	43.200	43.900	38.945	20,028
2023-07-28	44.160	44.300	43.660	44.010	39.043	18,230
2023-07-27	44.800	45.060	44.380	44.480	39.460	20,158
2023-07-26	44.620	44.620	43.900	44.420	39.407	32,087
2023-07-25	44.980	44.980	44.479	44.680	39.637	15,570
2023-07-24	44.900	46.020	44.760	45.040	39.957	28,303
2023-07-21	45.200	45.200	44.740	45.040	39.957	23,670
2023-07-20	46.080	46.560	45.380	45.480	40.347	37,879
2023-07-19	45.200	46.480	45.200	45.960	40.773	17,062
2023-07-18	44.520	44.980	43.900	44.940	39.868	34,543
2023-07-17	45.050	45.125	44.631	44.730	39.682	18,281
2023-07-14	45.200	45.760	45.130	45.130	40.037	27,465
2023-07-13	46.000	46.000	45.530	45.530	40.391	33,281
2023-07-12	44.710	46.280	44.660	45.660	40.507	111,785
2023-07-11	44.046	44.800	44.046	44.740	39.691	31,995
2023-07-10	43.600	44.160	43.280	43.720	38.786	19,720
2023-07-07	43.530	43.860	43.380	43.770	38.830	51,948
2023-07-06	45.320	45.320	43.500	43.540	38.626	140,301
2023-07-05	45.430	45.780	45.060	45.560	40.418	28,734
2023-07-04	44.280	45.920	44.280	45.820	40.649	107,259
2023-07-03	43.220	44.120	43.140	43.910	38.954	35,603

← NewerPage 14 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.