Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	75.160	75.920	75.160	75.410	61.939	57,027
2022-01-20	76.690	76.835	74.540	75.240	61.799	23,258
2022-01-19	76.210	77.640	76.060	76.950	63.204	32,112
2022-01-18	75.530	76.040	75.120	75.960	62.391	313,262
2022-01-17	76.230	76.540	75.760	75.890	62.333	113,445
2022-01-14	75.130	76.820	75.020	75.840	62.292	54,718
2022-01-13	74.770	75.300	74.500	74.920	61.537	36,837
2022-01-12	74.710	75.000	73.860	74.780	61.422	40,357
2022-01-11	74.800	74.940	74.140	74.240	60.978	90,800
2022-01-10	73.850	74.460	73.160	74.320	61.044	27,881
2022-01-07	73.890	74.040	72.960	73.520	60.387	26,829
2022-01-06	73.490	74.080	73.418	73.670	60.510	69,979
2022-01-05	74.520	74.760	73.720	74.070	60.838	22,621
2022-01-04	73.200	74.500	73.200	74.340	61.060	48,305
2021-12-31	72.400	72.400	72.020	72.210	59.311	2,999
2021-12-30	72.020	72.427	71.860	72.310	59.393	10,474
2021-12-29	72.000	72.220	71.700	71.880	59.040	24,123
2021-12-24	71.526	71.710	71.526	71.710	58.900	728
2021-12-23	71.180	71.940	71.180	71.460	58.695	31,120
2021-12-22	70.290	70.764	70.200	70.470	57.882	27,047
2021-12-21	69.406	70.300	69.406	70.210	57.668	35,287
2021-12-20	68.730	69.020	67.560	68.620	56.362	34,380
2021-12-17	68.800	69.869	68.340	69.770	57.307	121,686
2021-12-16	69.490	69.560	68.760	68.910	56.600	30,561
2021-12-15	69.170	69.260	68.400	68.660	56.395	28,477
2021-12-14	69.220	69.220	68.640	68.880	56.576	64,410
2021-12-13	70.260	70.260	68.587	69.080	56.740	28,379
2021-12-10	70.960	70.960	70.460	70.540	57.939	14,947
2021-12-09	71.050	71.700	70.750	70.750	58.112	28,839
2021-12-08	71.490	71.700	70.460	70.780	58.136	347,190
2021-12-07	73.200	73.465	71.620	71.870	59.031	64,824
2021-12-06	72.110	73.080	72.110	73.040	59.992	34,132
2021-12-03	70.850	70.850	70.850	70.850	58.194	21,225
2021-12-02	72.730	72.760	72.000	72.560	59.598	66,222
2021-12-01	73.600	73.860	72.960	73.190	60.116	41,817
2021-11-30	73.010	73.700	72.800	73.350	60.247	124,773
2021-11-29	72.280	75.000	72.280	73.450	60.329	53,727
2021-11-26	72.770	72.840	71.420	71.490	58.719	63,732
2021-11-25	73.010	74.600	72.400	74.570	61.249	41,737
2021-11-24	71.870	73.200	71.620	72.890	59.869	41,873
2021-11-23	71.880	72.900	71.880	72.420	59.483	23,678
2021-11-22	72.610	72.993	72.000	72.310	59.393	38,171
2021-11-19	73.520	73.520	71.920	72.720	59.730	13,142
2021-11-18	74.080	74.220	73.320	73.610	60.461	12,415
2021-11-17	74.920	74.940	73.820	73.840	60.650	106,032
2021-11-16	74.600	75.540	74.600	74.690	61.348	13,582
2021-11-15	74.330	74.820	74.060	74.280	61.011	19,008
2021-11-12	73.720	74.900	73.660	74.300	61.027	18,876
2021-11-11	74.960	74.960	73.440	73.500	60.370	12,749
2021-11-10	75.570	75.960	74.816	75.220	61.783	170,603
2021-11-09	74.800	75.820	74.551	75.660	62.144	15,369
2021-11-08	77.205	77.205	74.800	75.080	61.668	256,230
2021-11-05	76.420	77.240	75.491	77.090	63.319	15,431
2021-11-04	74.001	76.600	74.001	76.390	62.744	44,259
2021-11-03	73.260	73.600	72.340	73.600	60.452	25,209
2021-11-02	74.000	74.020	72.900	73.350	60.247	28,256
2021-11-01	74.260	74.260	73.160	73.400	60.288	18,300
2021-10-29	76.100	76.117	74.460	74.560	61.241	39,173
2021-10-28	75.070	76.020	74.540	75.700	62.177	56,204
2021-10-27	73.580	75.480	73.580	75.160	61.734	57,372

← NewerPage 21 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.