Covivio SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	43.850	43.850	42.700	43.850	43.850	7
2026-10-22	44.040	44.080	42.700	44.080	44.080	2
2026-10-21	42.940	43.480	42.700	43.480	43.480	3
2026-10-20	43.070	43.240	42.700	43.240	43.240	1
2026-10-19	43.120	43.120	42.700	43.120	43.120	1
2026-10-16	44.100	44.100	42.700	44.100	44.100	5
2026-10-15	43.920	44.380	43.920	44.120	44.120	37,563
2026-10-14	43.480	44.160	43.480	43.480	43.480	239
2026-10-13	42.960	43.300	42.960	43.220	43.220	1,018
2026-10-12	43.000	43.000	42.480	42.480	42.480	3,525
2026-10-09	43.100	43.100	42.880	42.880	42.880	83,826
2026-10-08	42.910	43.080	42.540	42.800	42.800	8,644
2026-10-07	43.810	44.180	43.220	43.220	43.220	2,297
2026-10-06	43.810	44.200	43.640	44.180	44.180	226
2026-10-05	43.160	43.560	43.160	43.160	43.160	17,568
2026-10-02	43.490	43.640	43.120	43.510	43.510	2,673
2026-10-01	44.670	44.900	43.360	43.480	43.480	2,713
2026-09-30	45.870	46.800	44.980	44.980	44.980	7,360
2026-09-29	46.040	46.320	45.860	46.030	46.030	16,047
2026-09-28	46.960	46.960	46.240	46.280	46.280	74,776
2026-09-25	46.710	46.920	46.380	46.380	46.380	12,581
2026-09-24	47.010	47.080	46.420	46.440	46.440	8,473
2026-09-23	47.050	47.400	46.340	46.520	46.520	11,399
2026-09-22	46.920	47.360	46.780	47.150	47.150	874
2026-09-21	46.880	47.220	46.500	47.020	47.020	1,059
2026-09-18	47.810	47.860	47.040	47.040	47.040	238,419
2026-09-17	48.445	48.460	47.900	48.340	48.340	68
2026-09-16	47.920	48.200	47.800	48.100	48.100	9,146
2026-09-15	47.680	47.680	47.280	47.680	47.680	2,428
2026-09-14	47.580	48.020	47.580	47.800	47.800	3,636
2026-09-11	47.685	47.950	47.640	47.700	47.700	2,560
2026-09-10	48.100	48.480	47.820	48.000	48.000	145,724
2026-09-09	48.725	48.860	48.240	48.340	48.340	18,695
2026-09-08	48.770	49.040	48.240	48.920	48.920	7,323
2026-09-07	49.585	49.700	48.460	48.780	48.780	11,861
2026-09-04	48.915	49.040	48.700	49.040	49.040	86,278
2026-09-03	48.345	48.540	48.140	48.340	48.340	71,016
2026-09-02	48.590	49.120	48.000	48.140	48.140	2,316
2026-09-01	50.100	50.200	48.540	48.649	48.649	202,878
2026-08-28	50.345	50.600	50.250	50.500	50.500	1,892
2026-08-27	51.350	51.350	49.900	50.600	50.600	4,534
2026-08-26	52.000	52.000	52.000	52.000	52.000	2
2026-08-25	51.600	51.900	51.600	51.900	51.900	99
2026-08-24	51.730	51.900	51.300	51.550	51.550	500
2026-08-21	51.295	51.650	51.050	51.550	51.550	12,685
2026-08-20	51.240	51.600	51.200	51.300	51.300	104
2026-08-19	51.340	51.650	51.100	51.300	51.300	236,395
2026-08-18	52.100	52.350	51.400	51.400	51.400	5,541
2026-08-17	52.490	52.550	51.850	52.000	52.000	151
2026-08-14	52.400	52.400	52.350	52.350	52.350	257
2026-08-13	52.725	52.750	52.550	52.750	52.750	178
2026-08-12	52.150	52.400	52.150	52.250	52.250	225,388
2026-08-11	51.950	52.150	51.950	52.150	52.150	60
2026-08-10	52.000	52.400	51.900	52.000	52.000	43
2026-08-07	52.020	52.400	51.700	52.400	52.400	706
2026-08-06	52.245	52.650	52.100	52.450	52.450	103
2026-08-05	52.875	53.050	52.300	52.300	52.300	68,816
2026-08-04	53.600	53.600	53.050	53.050	53.050	71
2026-08-03	53.350	53.900	53.050	53.900	53.900	708
2026-07-31	53.925	54.150	52.950	52.950	52.950	7,395

Page 1 of 3 · 128 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.