Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	54.000	54.150	53.300	53.650	46.448	61,458
2023-03-30	52.700	53.950	52.700	53.875	46.643	50,274
2023-03-29	51.075	52.200	50.950	51.775	44.825	101,066
2023-03-28	52.435	52.700	50.500	50.650	43.851	75,680
2023-03-27	52.390	52.555	51.650	51.650	44.717	98,099
2023-03-24	52.850	52.850	51.200	51.750	44.803	33,228
2023-03-23	53.525	53.750	52.650	53.325	46.167	31,164
2023-03-22	56.250	56.250	53.425	53.425	46.253	104,452
2023-03-21	56.450	56.900	56.125	56.175	48.634	25,263
2023-03-20	54.300	56.253	53.700	56.075	48.548	20,121
2023-03-17	56.250	56.700	54.150	54.650	47.314	388,557
2023-03-16	57.525	57.850	55.550	56.225	48.678	71,857
2023-03-15	58.725	58.750	56.388	58.000	50.214	107,236
2023-03-14	58.200	59.350	58.200	58.850	50.950	76,780
2023-03-13	57.825	58.165	56.250	57.575	49.846	309,095
2023-03-10	57.675	58.050	56.850	57.825	50.063	80,776
2023-03-09	60.525	60.550	58.350	58.500	50.647	235,191
2023-03-08	61.100	61.100	60.694	60.750	52.595	82,250
2023-03-07	61.675	62.400	61.250	61.375	53.136	59,302
2023-03-06	61.200	62.150	60.736	61.875	53.569	41,641
2023-03-03	60.500	61.750	60.500	61.150	52.941	111,983
2023-03-02	59.575	60.550	59.300	60.325	52.227	47,083
2023-03-01	60.243	60.243	59.250	59.525	51.535	98,386
2023-02-28	60.825	61.050	60.400	60.925	52.747	128,199
2023-02-27	60.198	61.025	60.198	60.900	52.725	228,260
2023-02-24	60.700	60.700	59.700	59.875	51.838	188,693
2023-02-23	59.625	61.500	59.300	61.000	52.812	118,287
2023-02-22	60.970	60.970	58.400	59.350	51.383	156,445
2023-02-21	62.200	62.286	61.450	62.225	53.872	53,835
2023-02-20	62.775	63.100	62.400	62.500	54.110	21,281
2023-02-17	62.725	63.150	62.100	62.825	54.392	43,165
2023-02-16	63.250	63.550	62.250	62.900	54.456	25,877
2023-02-15	63.725	63.900	62.887	62.975	54.521	120,561
2023-02-14	64.200	64.650	63.887	64.125	55.517	29,196
2023-02-13	64.300	64.500	63.850	64.125	55.517	69,600
2023-02-10	64.815	64.815	63.750	63.775	55.214	96,822
2023-02-09	65.525	65.900	64.800	65.000	56.275	35,263
2023-02-08	65.050	65.850	65.050	65.050	56.318	242,259
2023-02-07	64.904	64.904	63.903	64.325	55.690	94,763
2023-02-06	65.000	65.150	63.650	64.775	56.080	97,526
2023-02-03	66.150	66.300	65.200	65.525	56.729	105,203
2023-02-02	63.914	66.650	63.914	66.575	57.638	104,215
2023-02-01	62.925	63.900	62.925	62.925	54.478	83,058
2023-01-31	62.875	63.150	62.350	62.975	54.521	115,935
2023-01-30	63.250	63.250	62.650	62.950	54.500	26,798
2023-01-27	63.150	63.350	62.600	62.900	54.456	69,276
2023-01-26	63.000	63.200	62.350	63.050	54.586	120,455
2023-01-25	63.000	63.500	62.500	62.600	54.197	174,621
2023-01-24	62.350	62.600	62.150	62.250	53.894	124,011
2023-01-23	60.550	62.150	60.550	62.125	53.786	113,859
2023-01-20	60.625	60.650	59.850	60.325	52.227	86,005
2023-01-19	61.450	61.500	60.300	60.700	52.552	302,218
2023-01-18	62.000	62.215	61.364	61.750	53.461	153,212
2023-01-17	62.725	63.250	61.700	61.700	53.418	135,382
2023-01-16	62.200	63.250	61.900	62.950	54.500	55,402
2023-01-13	61.050	62.050	61.006	61.750	53.461	75,076
2023-01-12	60.756	61.950	60.756	61.350	53.115	70,231
2023-01-11	58.625	60.050	58.482	59.775	51.751	69,323
2023-01-10	58.575	58.850	58.050	58.125	50.322	43,406
2023-01-09	58.300	59.500	57.850	59.050	51.123	55,011

← NewerPage 16 of 22 · 1,269 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.