Covivio SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 55.250 | 55.650 | 55.200 | 55.650 | 54.151 | 0 |
| 2025-11-10 | 55.700 | 55.700 | 55.311 | 55.375 | 53.883 | 3,145 |
| 2025-11-07 | 55.350 | 55.600 | 55.350 | 55.475 | 53.980 | 9,744 |
| 2025-11-06 | 54.750 | 55.100 | 54.750 | 54.975 | 53.494 | 78,132 |
| 2025-11-05 | 54.900 | 55.150 | 54.900 | 55.075 | 53.591 | 16,183 |
| 2025-11-04 | 54.775 | 55.200 | 54.550 | 55.100 | 53.615 | 179,908 |
| 2025-11-03 | 55.525 | 55.700 | 54.500 | 55.200 | 53.713 | 135 |
| 2025-10-31 | 55.775 | 55.775 | 55.775 | 55.775 | 54.272 | 0 |
| 2025-10-30 | 56.250 | 56.250 | 55.950 | 55.950 | 54.443 | 0 |
| 2025-10-29 | 56.625 | 56.950 | 56.450 | 56.575 | 55.051 | 280,002 |
| 2025-10-28 | 56.875 | 56.950 | 56.600 | 56.675 | 55.148 | 454 |
| 2025-10-27 | 57.200 | 57.200 | 56.600 | 57.025 | 55.489 | 3,307 |
| 2025-10-24 | 57.650 | 57.650 | 57.175 | 57.175 | 55.635 | 17 |
← NewerPage 5 of 5 · 253 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.