Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	58.300	59.500	57.850	59.050	51.123	55,011
2023-01-06	58.250	58.550	57.600	58.375	50.539	14,268
2023-01-05	58.400	59.200	58.075	58.075	50.279	35,011
2023-01-04	58.050	59.300	58.050	58.850	50.950	28,578
2023-01-03	56.775	58.112	56.400	57.700	49.955	53,520
2022-12-30	55.775	56.400	55.300	56.150	48.613	14,704
2022-12-29	55.525	56.150	54.840	56.050	48.526	14,799
2022-12-28	55.250	55.750	55.050	55.325	47.898	14,607
2022-12-23	55.000	55.650	54.850	55.275	47.855	9,511
2022-12-22	55.250	55.400	54.600	54.800	47.444	18,860
2022-12-21	53.775	55.300	53.650	55.300	47.877	210,100
2022-12-20	54.050	54.150	52.400	53.400	46.232	24,910
2022-12-19	54.625	55.200	54.510	54.800	47.444	20,470
2022-12-16	56.200	56.200	54.050	54.650	47.314	108,344
2022-12-15	57.875	58.200	56.700	57.100	49.435	66,579
2022-12-14	56.775	58.050	56.550	57.875	50.106	53,316
2022-12-13	56.050	58.550	55.550	56.725	49.110	33,457
2022-12-12	56.161	56.161	55.300	55.875	48.374	19,443
2022-12-09	55.900	56.811	55.900	56.475	48.894	21,587
2022-12-08	55.775	56.300	55.050	56.225	48.678	45,935
2022-12-07	56.437	56.437	55.500	55.500	48.050	35,921
2022-12-06	56.675	57.350	56.300	56.950	49.305	27,122
2022-12-05	56.100	56.900	56.000	56.675	49.067	50,655
2022-12-02	55.350	56.450	55.350	56.050	48.526	31,761
2022-12-01	55.450	56.450	55.450	55.525	48.071	31,297
2022-11-30	56.350	56.650	54.800	55.000	47.617	275,160
2022-11-29	56.761	56.761	55.650	56.325	48.764	33,950
2022-11-28	56.775	56.950	55.950	56.825	49.197	13,359
2022-11-25	57.150	57.150	55.950	57.125	49.457	25,300
2022-11-24	56.675	58.150	56.650	57.200	49.522	57,326
2022-11-23	57.100	57.150	56.100	56.475	48.894	27,616
2022-11-22	57.400	57.450	56.700	57.050	49.392	23,486
2022-11-21	56.925	57.500	56.550	56.950	49.305	32,039
2022-11-18	56.775	57.300	56.500	57.150	49.478	30,812
2022-11-17	56.775	57.250	55.500	56.750	49.132	19,767
2022-11-16	57.853	57.853	56.150	56.575	48.981	40,342
2022-11-15	58.350	58.350	58.350	58.350	50.517	45,697
2022-11-14	58.625	59.105	57.988	58.325	50.496	23,397
2022-11-11	60.050	61.350	58.750	59.075	51.145	39,551
2022-11-10	56.350	60.000	55.500	59.575	51.578	17,982
2022-11-09	56.600	56.600	55.600	56.425	48.851	19,437
2022-11-08	56.525	56.900	55.400	56.475	48.894	16,376
2022-11-07	55.100	56.900	55.050	56.325	48.764	42,748
2022-11-04	54.250	55.750	53.650	55.550	48.093	84,639
2022-11-03	53.475	53.475	53.475	53.475	46.297	27,264
2022-11-02	54.225	54.225	54.225	54.225	46.946	26,657
2022-11-01	55.125	55.125	55.125	55.125	47.725	17,932
2022-10-31	53.575	54.200	52.850	53.950	46.708	398,846
2022-10-28	53.500	53.500	53.500	53.500	46.318	31,090
2022-10-27	54.300	54.300	54.300	54.300	47.011	41,471
2022-10-26	53.750	53.750	52.350	52.625	45.561	41,318
2022-10-25	54.125	54.125	54.125	54.125	46.859	48,768
2022-10-24	50.435	51.850	50.300	51.675	44.738	23,516
2022-10-21	50.275	50.275	50.275	50.275	43.526	66,254
2022-10-20	49.205	50.850	49.020	50.600	43.808	21,822
2022-10-19	49.250	49.250	49.250	49.250	42.639	10,572
2022-10-18	50.170	50.170	50.170	50.170	43.435	28,968
2022-10-17	48.000	50.050	47.540	49.960	43.254	97,204
2022-10-14	47.780	48.820	47.780	47.800	41.383	32,371
2022-10-13	46.000	48.640	45.680	46.860	40.570	35,454

← NewerPage 17 of 22 · 1,270 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.