Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	56.050	57.450	56.000	57.250	57.198	113,768
2026-05-05	55.200	55.425	55.050	55.425	55.375	4,618
2026-05-01	56.200	56.200	56.200	56.200	56.149	0
2026-04-30	55.450	56.300	55.450	56.200	56.149	2,052
2026-04-29	56.250	56.250	55.625	55.625	55.575	3
2026-04-28	56.550	56.550	56.250	56.500	56.449	2,891
2026-04-27	56.575	56.850	56.500	56.525	56.474	1,230
2026-04-24	56.625	56.800	56.600	56.800	56.749	43,258
2026-04-23	57.400	57.400	56.800	57.100	57.049	55,576
2026-04-22	57.525	58.350	57.350	57.700	57.648	43,698
2026-04-21	58.500	58.500	57.550	57.625	57.573	338
2026-04-20	59.800	59.800	58.475	58.475	58.422	7,106
2026-04-17	58.525	60.200	58.200	60.125	60.071	30,281
2026-04-16	59.400	59.400	58.325	58.350	58.297	252,241
2026-04-15	57.950	58.750	57.950	58.575	58.522	27,643
2026-04-14	57.050	57.600	57.050	57.575	57.523	10,067
2026-04-13	56.550	56.550	56.200	56.425	56.374	2
2026-04-10	57.000	57.500	56.475	56.475	56.424	0
2026-04-09	56.800	56.800	56.400	56.700	56.649	1,321
2026-04-08	56.050	56.950	56.050	56.450	56.399	92
2026-04-07	54.200	54.475	53.550	53.750	53.702	3,335
2026-04-02	53.200	54.000	53.200	54.000	53.951	450
2026-04-01	52.550	53.450	52.550	53.375	53.327	14,898
2026-03-31	51.070	51.600	50.800	51.125	51.079	765
2026-03-30	50.345	50.800	50.100	50.650	50.604	1,109
2026-03-27	50.825	50.850	49.680	50.050	50.005	16,933
2026-03-26	50.435	51.325	49.200	50.900	50.854	5,216
2026-03-25	51.340	52.250	50.775	50.775	50.729	12,444
2026-03-24	52.725	52.750	51.750	51.850	51.803	111
2026-03-23	53.200	53.800	50.800	52.775	52.727	1,257
2026-03-20	54.925	55.250	53.700	54.100	54.051	9,430
2026-03-19	55.100	55.100	54.500	54.675	54.626	7,225
2026-03-18	56.875	56.875	55.850	56.175	56.124	25,491
2026-03-17	56.700	56.700	54.550	56.025	55.975	29,167
2026-03-16	55.525	57.650	55.500	57.550	55.999	201,292
2026-03-13	56.300	56.500	55.600	55.675	54.175	392
2026-03-12	56.825	56.850	55.700	56.400	54.880	2,124
2026-03-11	57.450	57.475	56.800	56.950	55.416	6,835
2026-03-10	57.500	58.075	57.500	57.750	56.194	139,316
2026-03-09	56.900	56.900	56.200	56.475	54.953	19,996
2026-03-06	57.850	57.850	57.200	57.550	55.999	295
2026-03-05	58.250	58.800	57.925	57.925	56.364	2,700
2026-03-04	57.525	58.550	57.450	58.350	56.778	7,426
2026-03-03	59.450	59.550	57.550	57.825	56.267	466
2026-03-02	61.200	61.300	60.150	60.175	58.554	141,482
2026-02-27	61.550	62.750	61.550	62.325	60.646	25,917
2026-02-26	61.525	61.850	60.650	61.300	59.648	14
2026-02-25	61.250	61.250	60.750	61.250	59.600	6,739
2026-02-24	60.700	61.750	60.700	60.900	59.259	139,878
2026-02-23	59.625	60.950	59.350	60.925	59.284	42,320
2026-02-20	59.100	59.300	58.300	59.250	57.654	131,844
2026-02-19	57.200	60.650	57.200	58.850	57.264	2,635
2026-02-18	56.525	56.800	55.775	55.775	54.272	35,885
2026-02-17	54.600	56.650	54.600	56.075	54.564	6,900
2026-02-16	54.300	54.700	54.100	54.300	52.837	210,285
2026-02-13	54.250	54.250	53.250	54.150	52.691	6,297
2026-02-12	55.100	55.400	53.350	54.300	52.837	8,584
2026-02-11	55.000	55.450	54.750	54.825	53.348	728
2026-02-10	54.875	54.950	54.600	54.900	53.421	3,886
2026-02-09	54.525	54.950	54.150	54.500	53.032	1,713

← NewerPage 3 of 5 · 254 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.