Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	73.625	74.100	72.339	72.575	59.611	245,619
2022-04-14	74.200	74.350	73.250	73.700	60.535	566,993
2022-04-13	73.525	74.383	73.350	73.700	60.535	237,445
2022-04-12	73.350	73.550	72.200	73.375	60.268	1,456,938
2022-04-11	71.875	73.700	71.850	73.375	60.268	82,783
2022-04-08	70.600	71.650	70.600	71.350	58.604	40,648
2022-04-07	70.400	71.400	69.250	69.425	57.023	118,207
2022-04-06	71.350	71.650	69.600	69.850	57.372	66,398
2022-04-05	72.625	72.800	70.900	71.300	58.563	188,327
2022-04-04	73.150	73.200	72.549	72.625	59.652	59,131
2022-04-01	72.400	72.950	71.750	72.600	59.631	32,282
2022-03-31	73.530	73.600	72.140	72.300	59.385	50,181
2022-03-30	72.060	73.300	71.760	72.880	59.861	54,474
2022-03-29	71.010	72.251	70.740	71.760	58.941	117,987
2022-03-28	70.610	71.040	70.340	70.680	58.054	57,698
2022-03-25	69.320	70.600	68.980	70.330	57.767	38,135
2022-03-24	69.740	69.740	68.700	68.920	56.608	44,436
2022-03-23	71.999	71.999	69.440	69.690	57.241	34,318
2022-03-22	71.620	72.600	71.420	71.970	59.114	43,900
2022-03-21	71.004	72.180	71.004	71.470	58.703	81,838
2022-03-18	72.730	73.200	70.980	71.780	58.958	63,424
2022-03-17	72.560	73.260	72.180	72.850	59.836	56,547
2022-03-16	71.810	74.000	71.641	72.640	59.664	50,326
2022-03-15	70.690	71.960	70.220	70.990	58.309	98,317
2022-03-14	70.020	71.260	70.020	71.000	58.317	68,759
2022-03-11	67.600	69.560	67.600	68.950	56.633	39,549
2022-03-10	68.330	68.560	66.160	67.500	55.442	240,701
2022-03-09	65.240	68.200	64.766	67.370	55.335	56,421
2022-03-08	60.800	65.760	60.540	63.890	52.477	108,530
2022-03-07	62.980	63.240	60.317	62.480	51.319	115,050
2022-03-04	68.820	68.820	64.275	64.790	53.216	133,943
2022-03-03	69.740	70.940	68.634	69.190	56.830	76,259
2022-03-02	69.830	71.200	69.300	70.950	58.276	97,274
2022-03-01	72.700	72.700	70.440	70.470	57.882	59,079
2022-02-28	72.310	73.451	70.880	73.030	59.984	87,784
2022-02-25	71.760	74.320	71.680	74.270	61.003	181,245
2022-02-24	72.040	73.460	70.700	71.290	58.555	77,217
2022-02-23	74.090	75.240	74.090	74.090	60.855	65,956
2022-02-22	72.940	74.100	72.920	73.650	60.493	37,310
2022-02-21	75.470	75.855	73.990	73.990	60.773	68,520
2022-02-18	76.330	77.032	74.960	75.290	61.841	94,583
2022-02-17	75.200	76.280	75.100	75.910	62.350	97,480
2022-02-16	73.900	75.260	73.900	75.160	61.734	272,900
2022-02-15	72.147	73.506	72.147	73.400	60.288	25,437
2022-02-14	72.270	72.520	71.140	72.070	59.196	45,484
2022-02-11	73.450	73.460	72.530	73.460	60.337	28,502
2022-02-10	73.260	74.120	73.260	74.100	60.863	46,787
2022-02-09	72.076	73.250	72.076	73.250	60.165	44,640
2022-02-08	71.280	72.063	71.280	71.750	58.933	21,816
2022-02-07	72.020	72.020	70.800	71.220	58.498	26,050
2022-02-04	74.120	74.200	71.775	71.800	58.974	49,190
2022-02-03	75.010	75.360	73.580	73.870	60.674	58,272
2022-02-02	74.750	75.520	74.486	75.060	61.652	28,019
2022-02-01	74.540	74.710	74.140	74.370	61.085	20,749
2022-01-31	74.210	75.000	73.660	74.160	60.912	46,595
2022-01-28	74.360	74.360	73.435	74.260	60.995	30,603
2022-01-27	74.330	75.460	74.080	74.500	61.192	46,784
2022-01-26	74.160	76.070	74.160	75.070	61.660	54,499
2022-01-25	73.380	74.580	72.930	72.930	59.902	38,056
2022-01-24	75.490	75.860	72.920	73.080	60.025	63,282

← NewerPage 20 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.