Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	52.675	53.400	52.350	53.050	50.613	2,567
2025-02-24	51.750	52.650	51.750	52.550	50.136	306,490
2025-02-21	51.630	51.700	51.150	51.575	49.206	5,830
2025-02-20	50.000	52.000	48.580	51.400	49.039	13,691
2025-02-19	50.490	50.500	49.320	49.540	47.265	7,460
2025-02-18	50.390	50.700	49.900	50.525	48.204	20,315
2025-02-17	51.100	51.100	50.000	50.445	48.128	2,860
2025-02-14	51.485	51.625	51.000	51.000	48.658	14,203
2025-02-13	51.630	51.706	51.500	51.625	49.254	5,946
2025-02-12	51.000	52.100	51.000	51.075	48.729	9,979
2025-02-11	51.600	51.600	51.150	51.150	48.801	50,532
2025-02-10	51.150	51.700	50.700	51.525	49.158	5,002
2025-02-07	51.395	51.650	51.000	51.225	48.872	24,390
2025-02-06	51.070	51.500	50.550	51.425	49.063	7,266
2025-02-05	50.500	51.100	50.500	51.050	48.705	11,465
2025-02-04	50.535	50.550	50.300	50.495	48.176	7,396
2025-02-03	50.345	50.700	50.300	50.470	48.152	3,645
2025-01-31	51.005	51.400	50.750	51.300	48.944	6,818
2025-01-30	50.435	51.200	50.100	51.050	48.705	6,450
2025-01-29	50.550	50.550	50.200	50.395	48.080	3,982
2025-01-28	50.435	51.200	50.300	51.075	48.729	6,552
2025-01-27	49.720	51.000	49.720	50.675	48.347	3,172
2025-01-24	49.500	49.960	49.500	49.760	47.474	7,609
2025-01-23	49.340	49.360	48.940	49.230	46.969	5,145
2025-01-22	49.955	49.960	49.260	49.380	47.112	5,394
2025-01-21	49.685	50.000	49.320	49.805	47.517	196,950
2025-01-20	49.350	49.640	49.060	49.515	47.241	6,153
2025-01-17	48.870	49.380	48.860	49.320	47.055	61,728
2025-01-16	48.255	48.720	47.800	48.640	46.406	5,642
2025-01-15	47.060	48.420	47.060	48.390	46.167	5,645
2025-01-14	46.690	47.280	46.230	46.650	44.507	6,393
2025-01-13	47.360	47.360	46.140	46.330	44.202	14,693
2025-01-10	48.060	48.060	47.220	47.360	45.185	1,851
2025-01-09	48.210	48.640	47.960	48.470	46.244	10,733
2025-01-08	48.590	48.720	47.880	48.070	45.862	3,544
2025-01-07	49.005	49.660	48.660	48.750	46.511	9,997
2025-01-06	49.520	49.520	48.900	49.080	46.826	9,912
2025-01-03	49.485	49.580	49.220	49.300	47.036	9,554
2025-01-02	49.160	49.600	48.920	49.460	47.188	1,222
2024-12-31	49.100	49.320	49.100	49.320	47.055	31
2024-12-30	49.005	49.040	48.660	48.780	46.540	23,222
2024-12-27	49.015	49.140	48.800	49.020	46.768	2,834
2024-12-24	48.900	49.140	48.900	49.140	46.883	248
2024-12-23	48.680	48.800	48.580	48.760	46.520	23,900
2024-12-20	47.860	48.880	47.860	48.880	46.635	24,571
2024-12-19	48.210	48.440	46.860	48.240	46.024	15,401
2024-12-18	48.860	49.300	48.860	49.070	46.816	16,822
2024-12-17	48.390	49.220	48.320	48.900	46.654	72,565
2024-12-16	49.005	49.280	48.340	48.530	46.301	5,352
2024-12-13	49.685	49.800	49.180	49.200	46.940	2,258
2024-12-12	49.720	49.920	49.640	49.915	47.622	66,082
2024-12-11	49.880	49.880	49.485	49.640	47.360	5,794
2024-12-10	49.810	50.150	49.760	50.070	47.770	3,890
2024-12-09	50.200	50.500	49.380	49.680	47.398	8,344
2024-12-06	49.955	50.300	49.880	50.050	47.751	90,916
2024-12-05	49.775	50.250	49.660	49.660	47.379	104,938
2024-12-04	49.200	50.800	49.200	50.015	47.718	2,155
2024-12-03	49.520	49.520	45.280	49.400	47.131	5,339
2024-12-02	50.925	51.500	50.350	50.575	48.252	8,799
2024-11-29	52.300	52.300	51.800	52.075	49.683	5,215

← NewerPage 8 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.