Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 73.580 | 75.480 | 73.580 | 75.160 | 61.734 | 57,372 |
| 2021-10-26 | 73.110 | 74.540 | 72.735 | 73.930 | 60.723 | 15,930 |
| 2021-10-25 | 73.940 | 73.940 | 73.037 | 73.220 | 60.140 | 274,514 |
| 2021-10-22 | 74.120 | 74.597 | 73.660 | 74.290 | 61.019 | 28,539 |
| 2021-10-21 | 73.220 | 74.080 | 73.220 | 73.290 | 60.198 | 30,698 |
| 2021-10-20 | 73.420 | 73.420 | 72.560 | 73.220 | 60.140 | 21,464 |
| 2021-10-19 | 73.460 | 73.460 | 72.860 | 73.230 | 60.149 | 15,811 |
| 2021-10-18 | 73.300 | 73.300 | 72.420 | 73.170 | 60.099 | 8,479 |
| 2021-10-15 | 73.260 | 73.780 | 73.260 | 73.780 | 60.600 | 17,123 |
| 2021-10-14 | 72.817 | 73.520 | 72.817 | 73.020 | 59.976 | 34,310 |
← NewerPage 22 of 22 · 1,270 trading days
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.