Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	54.300	54.850	53.900	54.000	54.000	9,103
2026-07-29	54.150	54.275	53.800	54.228	54.228	7,960
2026-07-28	53.400	54.050	53.400	53.400	53.400	62,362
2026-07-27	53.575	54.600	53.250	53.550	53.550	168,427
2026-07-24	52.850	52.900	52.850	52.900	52.900	2
2026-07-23	52.590	53.100	52.400	52.600	52.600	241,854
2026-07-22	52.490	52.950	52.050	52.500	52.500	316
2026-07-21	52.825	53.000	52.000	52.100	52.100	136
2026-07-20	52.200	52.600	51.900	52.600	52.600	12
2026-07-17	51.850	52.550	51.850	52.300	52.300	276
2026-07-16	51.830	52.600	51.500	51.750	51.750	69
2026-07-15	51.500	51.500	51.200	51.500	51.500	11,775
2026-07-14	53.450	53.850	52.500	53.600	53.551	126
2026-07-13	53.250	53.250	53.000	53.100	53.052	48
2026-07-10	53.200	53.550	53.200	53.400	53.352	9,103
2026-07-09	53.100	53.250	51.550	53.225	53.177	2,902
2026-07-08	54.100	54.100	51.950	51.950	51.903	60,276
2026-07-07	53.925	54.400	53.900	54.325	54.276	180,308
2026-07-06	54.100	54.350	53.625	53.625	53.577	52
2026-07-03	54.500	54.500	54.150	54.400	54.351	74
2026-07-02	52.850	54.550	52.850	54.425	54.376	220
2026-07-01	54.100	54.200	52.500	52.975	52.927	480
2026-06-30	54.100	54.100	53.850	53.900	53.851	305
2026-06-29	55.150	55.400	54.750	54.800	54.751	275
2026-06-26	54.800	55.250	54.800	55.175	55.125	8,776
2026-06-25	54.525	54.700	54.525	54.525	54.476	100
2026-06-24	53.200	54.075	53.200	54.075	54.026	5,130
2026-06-23	53.050	53.150	52.500	52.600	52.553	102,007
2026-06-22	53.300	53.600	53.020	53.600	53.552	122,569
2026-06-19	53.625	53.625	53.100	53.625	53.577	4,592
2026-06-18	54.525	54.650	53.700	53.850	53.801	16
2026-06-17	55.100	55.200	54.500	54.775	54.726	103,786
2026-06-16	55.300	55.300	54.900	55.100	55.050	7
2026-06-15	55.925	56.200	55.150	55.200	55.150	11,272
2026-06-12	54.800	55.250	54.800	55.050	55.000	14,657
2026-06-11	53.875	54.350	53.875	53.875	53.826	61,297
2026-06-10	53.350	54.150	53.050	54.050	54.001	253,305
2026-06-09	53.300	53.450	53.100	53.175	53.127	181,179
2026-06-08	53.350	53.350	52.050	53.275	53.227	2,157
2026-06-05	53.525	53.800	53.250	53.400	53.352	58
2026-06-04	53.525	53.600	53.200	53.375	53.327	229,186
2026-06-03	54.300	55.350	53.150	53.575	53.527	11,367
2026-06-02	55.000	55.250	54.250	54.275	54.226	259,322
2026-06-01	55.000	55.350	54.450	54.625	54.576	176,646
2026-05-29	55.050	55.500	54.900	55.450	55.400	2,063
2026-05-28	54.525	54.775	54.050	54.775	54.726	151
2026-05-27	54.400	54.850	54.250	54.250	54.201	221,115
2026-05-26	54.575	54.750	54.250	54.250	54.201	431
2026-05-22	53.825	54.350	53.050	53.575	53.527	2,037
2026-05-21	54.350	54.450	53.950	54.300	54.251	15,000
2026-05-20	53.525	54.800	53.300	54.800	54.751	1
2026-05-19	53.875	54.400	53.650	53.975	53.926	162
2026-05-18	52.500	53.900	52.500	53.650	53.602	110
2026-05-15	53.850	53.850	52.800	53.200	53.152	638
2026-05-14	54.300	54.550	54.050	54.125	54.076	0
2026-05-13	54.600	54.600	53.150	53.875	53.826	15,250
2026-05-12	55.700	55.700	55.050	55.050	55.000	7,081
2026-05-11	55.525	55.650	55.050	55.550	55.500	233
2026-05-08	55.150	55.700	55.050	55.525	55.475	85,426
2026-05-07	57.150	57.350	55.800	55.900	55.850	70,981

← NewerPage 2 of 3 · 128 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.