Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	43.470	43.940	43.174	43.280	38.395	76,557
2023-06-29	43.872	43.872	43.250	43.250	38.369	59,457
2023-06-28	43.360	44.180	43.360	44.130	39.149	34,550
2023-06-27	43.300	43.460	42.600	43.240	38.360	680,221
2023-06-26	42.932	42.932	42.380	42.870	38.032	18,810
2023-06-23	43.680	43.740	42.951	42.980	38.129	24,091
2023-06-22	44.040	44.300	43.560	43.810	38.866	40,007
2023-06-21	44.560	44.560	44.047	44.120	39.141	30,994
2023-06-20	45.140	45.140	44.580	44.980	39.903	76,377
2023-06-19	45.530	46.360	45.330	45.370	40.249	32,496
2023-06-16	45.620	46.580	45.620	46.490	41.243	65,121
2023-06-15	46.060	46.060	45.533	45.580	40.436	22,989
2023-06-14	46.040	46.720	45.750	46.390	41.154	780,347
2023-06-13	46.460	46.460	45.400	45.950	40.764	42,043
2023-06-12	47.160	47.160	46.620	46.770	41.491	21,823
2023-06-09	46.780	47.760	46.780	47.160	41.837	17,235
2023-06-08	47.110	47.220	46.320	46.470	41.225	42,557
2023-06-07	46.900	47.245	46.605	47.010	41.704	33,257
2023-06-06	46.610	47.144	46.300	47.080	41.766	45,097
2023-06-05	46.880	47.700	46.613	46.840	41.554	549,850
2023-06-02	45.924	47.180	45.924	47.130	41.811	58,653
2023-06-01	45.700	45.700	45.062	45.700	40.542	188,205
2023-05-31	45.490	46.060	44.940	45.790	40.622	443,459
2023-05-30	45.410	46.220	45.380	45.660	40.507	159,121
2023-05-26	46.140	46.140	45.640	45.780	40.613	29,187
2023-05-25	46.800	46.800	46.000	46.000	40.808	36,563
2023-05-24	47.560	47.560	46.800	47.190	41.864	30,023
2023-05-23	47.320	48.140	46.920	47.940	42.529	38,093
2023-05-22	47.090	47.409	46.780	47.200	41.873	73,795
2023-05-19	47.240	47.500	46.820	47.360	42.015	53,320
2023-05-18	48.200	49.060	47.111	47.230	41.900	158,671
2023-05-17	47.570	47.800	47.204	47.650	42.272	66,420
2023-05-16	48.145	48.809	47.953	48.070	42.645	33,436
2023-05-15	47.640	48.200	47.411	48.190	42.751	60,907
2023-05-12	48.804	48.804	47.511	47.580	42.210	93,058
2023-05-11	48.770	48.880	48.420	48.780	43.275	63,617
2023-05-10	48.490	48.780	47.420	48.780	43.275	73,233
2023-05-09	50.000	50.000	48.140	48.390	42.929	73,187
2023-05-05	50.490	51.050	50.400	50.750	45.022	959,169
2023-05-04	50.590	50.850	49.491	50.000	44.357	63,053
2023-05-03	50.390	50.750	50.100	50.625	44.911	36,550
2023-05-02	51.070	51.200	50.050	50.070	44.419	800,794
2023-04-28	51.005	51.800	50.661	51.475	45.665	41,425
2023-04-27	50.200	51.050	50.050	50.750	45.022	1,021,383
2023-04-26	49.810	50.500	49.582	50.195	44.530	61,062
2023-04-25	50.000	50.050	49.351	49.795	44.175	37,004
2023-04-24	50.450	50.450	49.850	49.850	44.224	87,564
2023-04-21	53.625	53.850	53.050	53.700	46.491	237,010
2023-04-20	54.000	54.600	53.598	53.775	46.556	246,781
2023-04-19	54.500	54.500	53.444	54.175	46.903	62,901
2023-04-18	55.100	55.100	54.750	54.825	47.465	29,076
2023-04-17	55.150	55.350	54.650	55.325	47.898	35,531
2023-04-14	54.500	55.300	54.500	54.950	47.574	36,427
2023-04-13	54.486	54.486	53.650	53.975	46.730	26,454
2023-04-12	53.450	54.900	53.450	54.450	47.141	317,135
2023-04-11	53.525	54.100	53.200	53.475	46.297	62,071
2023-04-06	52.650	53.450	52.650	53.400	46.232	52,057
2023-04-05	53.900	53.900	52.050	52.325	45.301	271,952
2023-04-04	54.400	55.000	53.839	54.225	46.946	94,788
2023-04-03	54.100	54.400	53.550	54.150	46.881	1,156,177

← NewerPage 15 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.