Covivio SA historical data
| 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 |
← NewerPage 3 of 3 · 127 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.