Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	51.450	52.450	51.450	52.300	49.898	3,950
2024-11-27	51.240	51.550	49.860	51.450	49.087	6,114
2024-11-26	51.650	51.650	51.200	51.375	49.015	3,235
2024-11-25	52.100	52.550	51.200	51.750	49.373	102,405
2024-11-22	50.735	52.200	50.700	51.875	49.492	9,298
2024-11-21	51.000	51.000	50.400	50.600	48.276	4,006
2024-11-20	51.195	51.500	50.950	51.175	48.824	6,304
2024-11-19	51.340	51.700	50.850	51.075	48.729	5,051
2024-11-18	52.550	52.550	51.200	51.450	49.087	2,060
2024-11-15	52.250	52.800	52.250	52.525	50.112	205,793
2024-11-14	51.240	52.350	51.200	52.150	49.755	13,821
2024-11-13	51.485	51.600	50.850	50.900	48.562	10,716
2024-11-12	52.100	52.450	51.300	51.325	48.968	4,053
2024-11-11	53.150	53.150	52.600	52.650	50.232	960
2024-11-08	52.500	52.950	52.500	52.700	50.279	2,540
2024-11-07	52.200	52.300	51.950	52.075	49.683	2,427
2024-11-06	52.590	53.250	51.400	51.525	49.158	29,752
2024-11-05	52.000	52.550	51.750	52.500	50.089	3,207
2024-11-04	52.590	52.650	52.200	52.200	49.802	815
2024-11-01	52.435	53.000	52.400	52.925	50.494	1,732
2024-10-31	52.775	52.800	52.150	52.500	50.089	1,967
2024-10-30	52.925	53.350	52.850	53.000	50.566	1,923
2024-10-29	54.400	54.450	53.250	53.375	50.923	3,793
2024-10-28	53.973	54.275	53.973	54.025	51.544	60,304
2024-10-25	53.675	54.100	53.500	53.725	51.257	2,668
2024-10-24	54.050	54.200	53.700	53.825	51.353	3,144
2024-10-23	53.550	54.050	53.550	53.900	51.424	3,857
2024-10-22	53.050	53.100	52.300	53.075	50.637	5,662
2024-10-21	54.400	54.650	53.250	53.400	50.947	11,686
2024-10-18	54.925	55.150	54.050	54.225	51.734	4,210
2024-10-17	56.450	56.500	54.998	55.125	52.593	2,155
2024-10-16	55.600	56.450	55.600	56.450	53.857	7,618
2024-10-15	54.675	55.100	54.600	55.050	52.522	15,912
2024-10-14	54.775	54.900	54.300	54.550	52.044	2,435
2024-10-11	54.450	54.950	54.300	54.750	52.235	4,140
2024-10-10	55.300	55.300	54.200	54.275	51.782	1,749
2024-10-09	54.775	55.300	54.550	55.200	52.665	17,986
2024-10-08	55.050	55.200	53.500	54.550	52.044	3,829
2024-10-07	55.565	55.565	54.900	55.125	52.593	7,434
2024-10-04	55.350	56.450	55.350	55.950	53.380	100,306
2024-10-03	54.300	54.600	53.900	53.925	51.448	5,345
2024-10-02	54.730	54.730	53.800	54.575	52.068	9,517
2024-10-01	54.725	55.200	54.300	54.675	52.164	12,906
2024-09-30	54.900	54.900	53.900	54.675	52.164	18,270
2024-09-27	55.725	56.200	55.350	55.700	53.142	9,481
2024-09-26	56.050	56.425	55.650	56.250	53.666	5,135
2024-09-25	55.200	55.800	55.200	55.375	52.832	2,376
2024-09-24	55.625	56.250	55.000	55.425	52.879	29,026
2024-09-23	55.450	55.800	55.000	55.750	53.189	21,864
2024-09-20	55.775	56.000	55.475	55.475	52.927	94,982
2024-09-19	55.600	56.050	55.600	55.875	53.309	7,678
2024-09-18	54.775	55.400	54.550	55.225	52.688	40,890
2024-09-17	54.800	55.350	54.800	54.875	52.355	11,489
2024-09-16	54.525	55.100	54.450	54.950	52.426	59,667
2024-09-13	54.675	55.400	54.550	54.875	52.355	66,291
2024-09-12	54.625	54.650	54.100	54.450	51.949	7,078
2024-09-11	54.100	54.300	53.550	53.925	51.448	48,344
2024-09-10	53.525	54.154	53.200	53.975	51.496	14,314
2024-09-09	54.050	54.050	53.100	53.475	51.019	4,783
2024-09-06	53.200	53.900	52.850	53.625	51.162	7,923

← NewerPage 9 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.