Covivio SA historical data

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

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
2025-10-23	58.250	58.400	57.450	57.775	56.218	352
2025-10-22	58.100	58.350	58.100	58.300	56.729	1,132
2025-10-21	58.525	58.600	58.100	58.175	56.608	40
2025-10-20	58.000	58.450	57.900	58.375	56.802	8,362
2025-10-17	58.000	58.150	57.700	57.800	56.243	110,988
2025-10-16	57.400	58.125	57.400	58.125	56.559	32
2025-10-15	57.700	57.700	56.850	57.075	55.537	13,239
2025-10-14	56.450	57.500	55.300	57.250	55.708	50
2025-10-13	56.050	56.750	56.050	56.500	54.978	779
2025-10-10	56.050	56.500	56.000	56.000	54.491	1
2025-10-09	55.200	56.100	55.200	55.750	54.248	64,311
2025-10-08	54.950	55.350	54.950	55.350	53.859	356
2025-10-07	54.725	55.250	54.450	55.125	53.640	2,481
2025-10-06	56.875	57.100	54.850	55.125	53.640	1,958
2025-10-03	56.800	57.350	56.800	56.950	55.416	93,567
2025-10-02	57.100	57.200	56.750	56.925	55.391	2,561
2025-10-01	57.050	57.125	56.100	57.125	55.586	18,052
2025-09-30	57.000	57.250	55.800	57.075	55.537	993
2025-09-29	56.600	57.000	56.600	56.925	55.391	1,037
2025-09-26	56.500	56.700	56.500	56.525	55.002	1,306
2025-09-25	56.100	56.550	55.800	56.025	54.516	20,038
2025-09-24	56.300	56.650	56.200	56.550	55.026	10,068
2025-09-23	56.450	56.750	56.150	56.450	54.929	691
2025-09-22	56.675	56.850	56.250	56.450	54.929	19,900
2025-09-19	56.675	56.950	56.550	56.550	55.026	1,616
2025-09-18	57.050	57.200	56.650	56.925	55.391	4,799
2025-09-17	56.500	56.950	56.500	56.875	55.343	87,291
2025-09-16	57.400	57.500	56.500	56.525	55.002	64,579
2025-09-15	56.700	57.900	56.700	57.625	56.072	1,833
2025-09-12	56.400	56.650	56.400	56.525	55.002	12,296
2025-09-11	56.450	56.650	56.450	56.450	54.929	978
2025-09-10	56.150	56.550	55.825	55.925	54.418	3,977
2025-09-09	55.725	56.250	55.500	55.800	54.297	1,058
2025-09-08	56.200	56.550	55.800	55.875	54.370	406,358
2025-09-05	55.925	56.350	55.500	55.975	54.467	19,875
2025-09-04	55.600	55.900	55.600	55.700	54.199	3,804
2025-09-03	54.825	55.650	54.650	55.600	54.102	165,430
2025-09-02	56.050	56.100	54.600	54.825	53.348	48,339
2025-09-01	55.875	56.100	55.500	56.025	54.516	7,392
2025-08-29	56.100	56.100	55.850	55.900	54.394	2,040
2025-08-28	56.200	56.300	55.777	56.125	54.613	227,423
2025-08-27	57.350	57.350	56.300	56.375	54.856	8,484
2025-08-26	57.675	57.850	56.600	57.600	56.048	15,336
2025-08-22	58.550	59.350	58.550	59.325	57.727	1,321
2025-08-21	58.650	58.650	58.450	58.525	56.948	4,825
2025-08-20	58.450	58.850	58.450	58.725	57.143	25,952
2025-08-19	58.575	58.700	58.400	58.550	56.973	6,393

← NewerPage 5 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.