Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	58.525	59.100	58.400	58.475	56.900	1,200
2025-08-15	58.775	58.850	58.500	58.525	56.948	2,321
2025-08-14	58.200	59.000	57.600	58.550	56.973	8,099
2025-08-13	59.050	59.450	58.950	58.975	57.386	6,521
2025-08-12	59.525	59.750	58.850	59.050	57.459	11,645
2025-08-11	59.300	59.400	59.250	59.300	57.702	42
2025-08-08	58.700	59.650	58.700	59.300	57.702	46,540
2025-08-07	57.875	58.700	57.750	58.575	56.997	2,026
2025-08-06	56.600	58.100	56.600	57.975	56.413	16,260
2025-08-05	56.050	56.700	56.050	56.575	55.051	9,874
2025-08-04	56.400	56.400	56.150	56.275	54.759	13,587
2025-08-01	56.400	56.400	55.900	55.925	54.418	4,130
2025-07-31	57.525	57.550	56.950	57.100	55.562	3,525
2025-07-30	56.700	57.125	56.700	57.125	55.586	664
2025-07-29	55.900	56.300	55.900	56.250	54.735	47,007
2025-07-28	56.525	56.958	55.900	56.225	54.710	18,478
2025-07-25	55.250	55.900	55.050	55.875	54.370	135,175
2025-07-24	55.100	55.450	54.950	55.200	53.713	1,744
2025-07-23	55.000	55.550	55.000	55.500	54.005	7,300
2025-07-22	53.750	54.500	53.750	54.150	52.691	962
2025-07-21	53.050	54.450	53.050	53.750	52.302	50,580
2025-07-18	51.550	51.750	51.550	51.625	50.234	3,355
2025-07-17	51.340	51.450	51.150	51.325	49.942	875
2025-07-16	51.395	51.550	51.000	51.350	49.967	14,283
2025-07-15	52.150	52.150	51.500	51.525	50.137	10,537
2025-07-14	51.050	51.550	50.950	51.450	50.064	9,807
2025-07-11	51.485	51.800	50.850	51.250	49.869	3,392
2025-07-10	52.435	52.600	51.700	51.775	50.380	4,581
2025-07-09	52.050	52.400	52.050	52.150	50.745	97,318
2025-07-08	52.390	52.600	51.675	51.675	50.283	7,688
2025-07-07	52.590	52.650	52.175	52.175	50.769	992
2025-07-04	52.450	52.450	52.150	52.325	50.915	4,167
2025-07-03	52.725	53.000	52.625	52.625	51.207	1,473
2025-07-02	53.675	53.700	52.350	52.400	50.988	5,105
2025-07-01	53.525	53.600	52.800	53.400	51.961	5,223
2025-06-30	52.450	53.750	52.450	53.575	52.132	180,172
2025-06-27	52.150	52.350	52.150	52.200	50.794	1,107
2025-06-26	51.950	52.400	51.950	52.100	50.696	5,185
2025-06-25	51.955	52.100	51.400	51.675	50.283	62,984
2025-06-24	51.730	52.500	51.700	51.700	50.307	253,455
2025-06-23	51.050	51.500	51.000	51.325	49.942	37,759
2025-06-20	51.200	51.750	51.200	51.425	50.040	16,535
2025-06-19	51.070	51.300	50.850	50.875	49.504	24,878
2025-06-18	51.440	51.600	50.950	51.175	49.796	25,740
2025-06-17	51.070	51.600	49.860	51.425	50.040	7,310
2025-06-16	51.050	51.250	50.900	51.075	49.699	5,779
2025-06-13	51.150	51.400	50.950	51.100	49.723	2,932
2025-06-12	51.500	51.500	51.350	51.475	50.088	2,773
2025-06-11	52.000	52.050	51.750	51.800	50.404	3,301
2025-06-10	52.050	52.400	52.050	52.200	50.794	17,395
2025-06-09	51.300	51.800	51.300	51.550	50.161	200
2025-06-06	51.200	51.350	51.200	51.225	49.845	1,911
2025-06-05	51.295	51.650	51.000	51.000	49.626	8,247
2025-06-04	51.800	51.800	51.275	51.275	49.894	138,669
2025-06-03	52.000	52.350	51.700	51.800	50.404	1,034
2025-06-02	52.390	52.826	51.100	51.575	50.185	28,071
2025-05-30	52.600	53.350	52.600	53.075	51.645	35,288
2025-05-29	52.345	52.650	52.150	52.575	51.159	155
2025-05-28	51.900	52.550	51.900	52.350	50.940	13,279
2025-05-27	51.005	51.750	50.950	51.750	50.356	1,660

← NewerPage 6 of 22 · 1,269 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.