Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	49.910	50.150	49.460	49.700	48.361	1,104
2025-05-22	50.025	50.025	49.580	50.025	48.677	6,211
2025-05-21	50.150	50.150	50.095	50.095	48.745	1,705
2025-05-20	50.350	50.350	49.740	50.095	48.745	1,605
2025-05-19	50.490	50.600	50.000	50.470	49.110	2,909
2025-05-16	50.000	50.500	49.920	50.195	48.843	15,716
2025-05-15	49.020	49.960	49.020	49.880	48.536	14,548
2025-05-14	48.905	49.180	48.840	49.090	47.767	5,194
2025-05-13	48.780	48.960	48.520	48.700	47.388	132,397
2025-05-12	49.380	49.380	48.600	48.900	47.583	2,636
2025-05-09	49.430	49.500	49.060	49.200	47.874	1,164
2025-05-08	49.770	49.770	49.210	49.250	47.923	152,178
2025-05-07	50.050	50.050	49.660	50.050	48.702	4,183
2025-05-06	50.145	50.200	49.720	50.175	48.823	45,915
2025-05-02	49.485	49.800	49.220	49.390	48.059	3,366
2025-05-01	49.060	49.060	49.060	49.060	47.738	0
2025-04-30	49.070	49.360	48.400	49.060	47.738	12,297
2025-04-29	51.875	52.250	51.700	51.950	49.564	7,447
2025-04-28	51.240	51.700	51.000	51.625	49.254	136,330
2025-04-25	51.195	51.350	50.700	50.900	48.562	2,459
2025-04-24	51.070	51.350	50.750	50.850	48.514	301,873
2025-04-23	51.050	51.300	50.850	50.900	48.562	127,618
2025-04-22	51.005	51.400	50.700	51.025	48.681	59,472
2025-04-17	49.575	50.850	49.480	50.850	48.514	2,045
2025-04-16	49.640	49.860	49.480	49.760	47.474	2,258
2025-04-15	48.340	49.900	48.340	49.890	47.599	5,334
2025-04-14	48.210	48.460	47.820	48.370	46.148	56,193
2025-04-11	46.610	47.540	46.080	47.500	45.318	19,703
2025-04-10	47.410	47.800	46.350	46.350	44.221	135,806
2025-04-09	45.520	45.520	43.520	44.090	42.065	1,308
2025-04-08	46.000	47.080	45.840	46.650	44.507	3,893
2025-04-07	46.900	46.900	45.380	46.500	44.364	27,507
2025-04-04	51.650	51.650	48.140	48.320	46.101	206,475
2025-04-03	51.730	52.800	51.675	52.050	49.659	19,505
2025-04-02	51.830	52.100	51.350	51.700	49.325	13,653
2025-04-01	51.810	52.375	51.550	52.200	49.802	37,703
2025-03-31	51.875	51.950	51.000	51.750	49.373	9,429
2025-03-28	51.070	52.150	51.000	51.975	49.588	2,279
2025-03-27	51.000	51.500	51.000	51.200	48.848	7,828
2025-03-26	51.195	51.250	50.100	51.025	48.681	3,083
2025-03-25	51.005	51.600	50.800	51.300	48.944	4,899
2025-03-24	51.400	51.400	50.450	50.725	48.395	5,078
2025-03-21	51.150	51.650	51.150	51.500	49.135	9,596
2025-03-20	51.005	51.400	50.950	50.950	48.610	39,411
2025-03-19	51.005	51.450	50.050	50.825	48.491	1,712
2025-03-18	51.440	51.550	51.200	51.300	48.944	8,097
2025-03-17	50.200	51.300	50.200	51.250	48.896	3,589
2025-03-14	49.485	50.300	49.460	50.175	47.870	10,978
2025-03-13	50.435	50.550	49.120	49.220	46.959	39,062
2025-03-12	50.350	51.047	50.350	50.525	48.204	27,696
2025-03-11	50.905	51.450	50.150	50.150	47.847	15,572
2025-03-10	50.150	51.500	50.150	51.325	48.968	87,919
2025-03-07	48.960	50.300	48.540	50.095	47.794	7,435
2025-03-06	50.900	50.900	48.180	48.700	46.463	17,390
2025-03-05	51.810	52.250	50.750	51.075	48.729	2,864
2025-03-04	52.100	52.600	51.650	51.700	49.325	9,722
2025-03-03	52.435	52.850	51.850	52.175	49.779	8,453
2025-02-28	52.435	52.750	52.050	52.625	50.208	4,402
2025-02-27	52.390	52.500	52.000	52.325	49.922	5,420
2025-02-26	52.725	52.800	52.075	52.800	50.375	15,427

← NewerPage 7 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.