Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	54.000	55.100	53.600	54.975	47.595	49,652
2022-07-14	54.250	54.350	53.000	53.750	46.535	86,780
2022-07-13	53.675	54.800	53.550	54.475	47.162	62,635
2022-07-12	53.100	54.150	52.200	53.850	46.621	26,028
2022-07-11	54.100	54.100	52.900	53.625	46.427	15,217
2022-07-08	53.525	54.900	53.096	54.525	47.206	18,932
2022-07-07	52.925	54.100	52.400	53.825	46.600	52,321
2022-07-06	52.145	53.100	52.000	52.200	45.193	22,879
2022-07-05	51.830	52.650	51.050	51.225	44.349	191,165
2022-07-04	53.000	53.249	51.450	51.825	44.868	23,407
2022-07-01	52.590	54.050	52.300	52.475	45.431	50,502
2022-06-30	53.500	53.500	51.600	52.650	45.582	106,534
2022-06-29	55.750	55.750	53.700	54.300	47.011	33,338
2022-06-28	56.925	58.500	56.800	57.850	50.084	31,743
2022-06-27	56.725	57.150	56.050	56.375	48.807	39,205
2022-06-24	55.950	57.050	55.950	56.925	49.284	47,198
2022-06-23	56.723	56.723	55.050	55.650	48.180	32,071
2022-06-22	56.575	57.850	56.000	57.550	49.825	27,879
2022-06-21	57.200	57.650	56.700	56.975	49.327	224,894
2022-06-20	56.725	57.300	55.900	56.875	49.240	13,634
2022-06-17	55.550	57.300	55.550	56.850	49.219	169,285
2022-06-16	57.250	57.250	54.500	55.725	48.245	207,261
2022-06-15	57.350	58.350	56.300	57.775	50.019	140,517
2022-06-14	56.700	56.700	54.850	56.650	49.045	67,583
2022-06-13	60.350	60.350	55.750	56.225	48.678	69,969
2022-06-10	62.500	62.500	60.900	61.525	53.266	95,932
2022-06-09	65.344	65.344	63.100	63.700	55.149	43,943
2022-06-08	66.793	66.793	65.200	65.600	56.794	29,229
2022-06-07	66.825	67.050	66.300	66.800	57.833	222,005
2022-06-06	67.250	67.350	66.545	66.825	57.855	293,654
2022-06-01	68.300	68.550	66.850	66.925	57.941	64,893
2022-05-31	68.250	68.250	67.300	67.375	58.331	177,565
2022-05-30	68.525	69.350	68.350	68.625	59.413	46,601
2022-05-27	68.000	68.350	67.000	68.050	58.915	54,850
2022-05-26	66.775	67.775	66.300	67.675	58.590	16,592
2022-05-25	67.050	67.650	65.500	66.375	57.465	43,310
2022-05-24	67.925	68.150	66.450	66.675	57.725	335,261
2022-05-23	68.050	68.460	67.050	68.225	59.067	33,810
2022-05-20	66.156	67.913	66.156	67.175	58.158	101,370
2022-05-19	66.900	66.900	65.200	65.325	56.556	39,106
2022-05-18	67.000	67.900	67.000	67.125	58.114	26,882
2022-05-17	66.825	67.400	66.550	66.700	57.746	186,849
2022-05-16	64.775	66.655	64.450	66.250	57.357	48,280
2022-05-13	64.000	64.800	62.500	64.700	56.015	58,109
2022-05-12	63.925	64.050	63.200	63.675	55.127	57,299
2022-05-11	65.050	65.350	64.500	65.175	56.426	27,029
2022-05-10	65.100	65.150	64.350	64.600	55.928	31,250
2022-05-09	65.525	65.698	64.500	64.625	55.950	175,345
2022-05-06	67.490	67.490	65.800	66.075	57.205	29,702
2022-05-05	67.575	68.400	67.250	67.775	58.677	20,714
2022-05-04	68.000	68.300	66.700	66.700	57.746	27,549
2022-05-03	68.400	68.400	67.183	67.950	58.829	198,683
2022-04-29	69.400	69.400	67.949	68.050	58.915	49,384
2022-04-28	70.000	70.350	68.750	68.875	59.629	42,453
2022-04-27	69.100	69.850	68.050	69.225	59.932	46,340
2022-04-26	69.000	70.300	68.800	68.925	59.673	33,207
2022-04-25	69.525	69.650	68.090	68.750	59.521	61,824
2022-04-22	74.050	74.254	72.850	73.125	60.062	64,560
2022-04-21	73.250	75.400	73.050	74.900	61.520	49,223
2022-04-20	72.350	73.750	71.800	73.125	60.062	53,187

← NewerPage 19 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.