Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	54.350	54.950	53.950	54.525	53.056	103
2026-02-05	54.350	54.450	53.600	54.100	52.642	1,291
2026-02-04	53.875	54.750	53.800	54.400	52.934	101
2026-02-03	54.000	54.000	53.575	53.600	52.156	106,283
2026-02-02	53.625	53.950	53.450	53.650	52.205	119
2026-01-30	54.050	54.050	53.750	53.750	52.302	557
2026-01-29	54.000	54.200	53.800	53.975	52.521	2,595
2026-01-28	53.500	54.200	53.500	54.000	52.545	202
2026-01-27	53.200	53.200	52.800	53.200	51.767	53
2026-01-26	53.400	53.450	52.850	53.050	51.621	7,897
2026-01-23	53.150	53.300	52.800	53.025	51.596	1,162
2026-01-22	52.825	53.750	52.700	53.450	52.010	22
2026-01-21	53.000	53.000	52.650	52.675	51.256	38,054
2026-01-20	53.450	53.850	52.600	52.925	51.499	500
2026-01-19	53.250	53.750	53.250	53.725	52.278	12
2026-01-16	54.100	54.500	53.750	53.775	52.326	10
2026-01-15	54.575	54.700	54.175	54.175	52.715	42
2026-01-14	54.500	54.500	53.850	54.275	52.813	29
2026-01-13	54.300	54.550	54.150	54.325	52.861	160
2026-01-12	53.925	54.150	53.600	54.075	52.618	11,129
2026-01-09	54.725	54.950	53.700	53.925	52.472	21
2026-01-08	55.450	55.450	54.400	54.850	53.372	1,241
2026-01-07	54.700	56.300	54.700	56.175	54.662	56
2026-01-06	55.300	55.400	54.300	54.500	53.032	31,291
2026-01-05	55.875	56.000	55.000	55.750	54.248	32
2026-01-02	56.575	56.850	55.850	55.850	54.345	4,895
2025-12-31	56.350	56.350	56.100	56.325	54.807	145
2025-12-30	56.000	57.200	55.950	56.575	55.051	1,314
2025-12-29	55.400	56.300	55.400	56.250	54.735	4,819
2025-12-24	55.550	55.650	55.550	55.650	54.151	0
2025-12-23	55.775	55.850	55.450	55.700	54.199	997
2025-12-22	54.825	55.850	54.550	55.425	53.932	367,553
2025-12-19	54.525	54.950	54.300	54.675	53.202	4,585
2025-12-18	54.425	54.950	54.425	54.675	53.202	194
2025-12-17	54.525	54.550	53.900	53.925	52.472	10,016
2025-12-16	54.150	54.850	54.150	54.550	53.080	5,965
2025-12-15	54.100	54.700	54.100	54.375	52.910	97,091
2025-12-12	54.000	54.000	53.650	54.000	52.545	42,298
2025-12-11	53.825	53.850	53.374	53.775	52.326	22,971
2025-12-10	53.900	53.900	53.700	53.850	52.399	5
2025-12-09	54.000	54.000	53.650	53.800	52.351	749
2025-12-08	54.250	54.500	53.975	53.975	52.521	4,073
2025-12-05	55.000	55.100	54.400	54.475	53.007	41
2025-12-04	55.250	55.400	54.875	54.875	53.397	8,992
2025-12-03	55.200	55.200	55.000	55.000	53.518	7,188
2025-12-02	55.400	55.800	55.400	55.475	53.980	72,018
2025-12-01	55.450	55.650	55.200	55.575	54.078	344
2025-11-28	55.575	55.700	55.475	55.650	54.151	696
2025-11-27	55.300	55.700	55.300	55.675	54.175	9,657
2025-11-26	55.150	55.700	55.050	55.700	54.199	130,719
2025-11-25	54.972	55.250	54.972	55.200	53.713	81,623
2025-11-24	55.050	55.300	55.050	55.050	53.567	102
2025-11-21	54.300	55.100	53.700	55.100	53.615	322,932
2025-11-20	55.250	55.250	54.700	55.000	53.518	5,141
2025-11-19	55.150	55.350	54.750	55.100	53.615	436,733
2025-11-18	55.000	55.400	54.900	55.125	53.640	78,903
2025-11-17	55.400	55.650	55.400	55.450	53.956	25
2025-11-14	56.050	56.250	54.850	55.275	53.786	75
2025-11-13	56.400	56.400	56.275	56.275	54.759	4,041
2025-11-12	55.725	56.450	55.700	56.375	54.856	392

← NewerPage 4 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.