Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	48.490	48.920	47.778	48.380	41.886	39,084
2022-10-10	48.905	49.940	48.660	49.280	42.665	123,206
2022-10-07	49.585	50.309	49.020	49.200	42.596	36,979
2022-10-06	50.000	50.500	49.140	49.590	42.933	16,488
2022-10-05	50.770	50.770	49.380	49.605	42.946	26,719
2022-10-04	50.435	51.600	50.350	51.375	44.479	33,586
2022-10-03	49.115	50.300	48.660	49.905	43.206	29,187
2022-09-30	47.980	49.520	47.980	49.060	42.474	70,357
2022-09-29	47.540	47.540	45.320	47.230	40.890	63,436
2022-09-28	46.100	48.060	44.620	48.060	41.609	42,957
2022-09-27	47.875	48.280	45.896	46.140	39.946	42,358
2022-09-26	48.055	48.400	47.400	47.900	41.470	45,927
2022-09-23	49.730	49.840	47.780	48.220	41.747	29,871
2022-09-22	51.900	51.900	49.500	49.535	42.886	120,106
2022-09-21	51.650	52.750	51.650	52.575	45.517	56,555
2022-09-20	54.050	54.250	51.396	51.650	44.717	37,155
2022-09-16	52.625	55.100	52.350	54.650	47.314	116,591
2022-09-15	53.675	53.900	52.450	53.075	45.950	19,818
2022-09-14	53.775	54.100	52.950	53.675	46.470	60,309
2022-09-13	56.250	56.250	53.850	53.900	46.665	29,351
2022-09-12	55.468	56.450	55.468	56.350	48.786	25,986
2022-09-09	54.444	54.962	54.444	54.825	47.465	40,353
2022-09-08	54.825	55.200	53.900	53.975	46.730	21,159
2022-09-07	54.196	54.900	54.196	54.625	47.292	92,012
2022-09-06	54.500	55.500	54.500	54.525	47.206	31,329
2022-09-05	54.850	54.850	54.250	54.450	47.141	31,244
2022-09-02	54.250	55.175	53.800	55.175	47.768	22,171
2022-09-01	55.193	55.193	53.662	54.125	46.859	22,744
2022-08-31	55.575	56.150	55.190	55.800	48.310	115,582
2022-08-30	55.525	56.350	55.050	55.425	47.985	22,822
2022-08-26	56.725	57.050	55.250	55.425	47.985	48,803
2022-08-25	56.625	57.050	56.400	56.675	49.067	107,534
2022-08-24	56.250	56.400	55.650	56.325	48.764	7,095
2022-08-23	57.050	57.583	56.150	56.200	48.656	29,750
2022-08-22	58.000	58.090	56.350	56.800	49.175	31,801
2022-08-19	59.550	59.550	57.949	58.250	50.431	14,222
2022-08-18	59.671	60.625	59.671	60.625	52.487	16,886
2022-08-17	61.575	61.650	59.494	59.700	51.686	34,837
2022-08-16	62.150	62.358	61.650	61.975	53.656	21,614
2022-08-15	62.150	63.023	61.994	62.550	54.153	136,482
2022-08-12	61.875	62.850	61.700	62.250	53.894	19,224
2022-08-11	62.675	62.800	61.400	61.500	53.244	11,476
2022-08-10	60.300	62.506	60.050	62.475	54.089	103,252
2022-08-09	60.575	60.700	59.800	60.050	51.989	354,702
2022-08-08	59.450	60.800	59.350	60.375	52.270	24,983
2022-08-05	60.000	60.250	59.200	59.600	51.599	31,092
2022-08-04	60.825	60.949	59.700	59.900	51.859	66,500
2022-08-03	59.875	60.950	59.850	60.850	52.682	21,070
2022-08-02	60.398	60.398	59.827	59.900	51.859	44,567
2022-08-01	61.725	61.800	60.400	60.425	52.314	724,347
2022-07-29	60.450	62.000	60.450	61.675	53.396	33,572
2022-07-28	58.850	60.100	58.850	59.875	51.838	46,634
2022-07-27	59.300	59.300	58.150	59.025	51.102	175,432
2022-07-26	58.300	59.050	58.100	58.750	50.864	45,829
2022-07-25	58.525	58.600	58.000	58.125	50.322	31,461
2022-07-22	56.525	59.100	56.200	58.875	50.972	41,775
2022-07-21	57.675	57.750	55.900	56.375	48.807	70,002
2022-07-20	57.675	58.050	56.650	57.325	49.630	44,101
2022-07-19	55.350	57.575	55.050	57.575	49.846	40,289
2022-07-18	55.100	55.950	55.100	55.675	48.201	16,150

← NewerPage 18 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.