Covivio Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 18.400 | 18.600 | 18.400 | 18.550 | 16.245 | 1,335 |
| 2024-09-04 | 18.200 | 18.500 | 18.200 | 18.400 | 16.113 | 4,005 |
| 2024-09-03 | 18.150 | 18.400 | 18.150 | 18.250 | 15.982 | 2,823 |
| 2024-09-02 | 17.950 | 18.300 | 17.950 | 18.150 | 15.894 | 2,832 |
| 2024-08-30 | 18.150 | 18.250 | 18.100 | 18.100 | 15.851 | 5,045 |
| 2024-08-29 | 18.050 | 18.350 | 18.050 | 18.150 | 15.894 | 3,426 |
| 2024-08-28 | 18.000 | 18.100 | 18.000 | 18.050 | 15.807 | 7,041 |
| 2024-08-27 | 17.900 | 18.050 | 17.800 | 18.000 | 15.763 | 3,861 |
| 2024-08-26 | 18.050 | 18.100 | 18.000 | 18.100 | 15.851 | 1,979 |
| 2024-08-23 | 17.700 | 18.100 | 17.700 | 18.000 | 15.763 | 5,339 |
| 2024-08-22 | 17.450 | 18.000 | 17.450 | 17.700 | 15.500 | 8,049 |
| 2024-08-21 | 17.200 | 17.400 | 17.200 | 17.400 | 15.238 | 4,628 |
| 2024-08-20 | 17.150 | 17.600 | 17.150 | 17.150 | 15.019 | 5,797 |
| 2024-08-19 | 17.000 | 17.200 | 16.950 | 17.100 | 14.975 | 2,251 |
| 2024-08-16 | 17.150 | 17.150 | 16.950 | 17.050 | 14.931 | 1,447 |
| 2024-08-15 | 17.000 | 17.150 | 16.950 | 17.150 | 15.019 | 2,086 |
| 2024-08-14 | 17.050 | 17.150 | 16.950 | 16.950 | 14.844 | 1,450 |
| 2024-08-13 | 17.000 | 17.200 | 16.900 | 17.000 | 14.887 | 2,871 |
| 2024-08-12 | 17.100 | 17.200 | 16.850 | 17.000 | 14.887 | 4,380 |
| 2024-08-09 | 16.850 | 17.000 | 16.850 | 16.950 | 14.844 | 1,384 |
| 2024-08-08 | 16.950 | 17.150 | 16.850 | 16.900 | 14.800 | 2,860 |
| 2024-08-07 | 16.550 | 17.150 | 16.550 | 17.000 | 14.887 | 7,912 |
| 2024-08-06 | 15.900 | 16.650 | 15.700 | 16.650 | 14.581 | 11,495 |
| 2024-08-05 | 15.900 | 16.000 | 15.500 | 16.000 | 14.012 | 7,411 |
| 2024-08-02 | 16.200 | 16.300 | 15.850 | 16.050 | 14.055 | 2,218 |
| 2024-08-01 | 16.150 | 16.500 | 16.150 | 16.250 | 14.231 | 2,331 |
| 2024-07-31 | 16.100 | 16.650 | 15.900 | 16.150 | 14.143 | 4,870 |
| 2024-07-30 | 16.000 | 16.000 | 15.800 | 16.000 | 14.012 | 27,540 |
| 2024-07-29 | 15.650 | 16.000 | 15.650 | 16.000 | 14.012 | 15,931 |
| 2024-07-26 | 15.600 | 15.850 | 15.550 | 15.650 | 13.705 | 7,122 |
| 2024-07-25 | 15.400 | 15.850 | 15.100 | 15.600 | 13.661 | 7,449 |
| 2024-07-24 | 14.950 | 15.600 | 14.850 | 15.400 | 13.486 | 6,745 |
| 2024-07-23 | 14.900 | 14.950 | 14.900 | 14.900 | 13.048 | 357 |
| 2024-07-22 | 14.700 | 15.050 | 14.500 | 15.000 | 13.136 | 4,948 |
| 2024-07-19 | 14.600 | 14.750 | 14.250 | 14.600 | 12.786 | 987 |
| 2024-07-18 | 14.050 | 14.600 | 14.050 | 14.600 | 12.786 | 3,192 |
| 2024-07-17 | 14.000 | 14.050 | 13.850 | 14.000 | 12.260 | 7,353 |
| 2024-07-16 | 14.200 | 14.300 | 13.950 | 14.000 | 12.260 | 3,313 |
| 2024-07-15 | 14.050 | 14.200 | 14.050 | 14.200 | 12.435 | 271 |
| 2024-07-12 | 14.000 | 14.000 | 13.950 | 14.000 | 12.260 | 6,461 |
| 2024-07-11 | 14.000 | 14.100 | 14.000 | 14.000 | 12.260 | 10,237 |
| 2024-07-10 | 14.200 | 14.250 | 14.000 | 14.000 | 12.260 | 13,535 |
| 2024-07-09 | 14.450 | 14.450 | 13.950 | 14.000 | 12.260 | 9,376 |
| 2024-07-08 | 14.050 | 14.450 | 14.050 | 14.450 | 12.654 | 1,556 |
| 2024-07-05 | 14.200 | 14.250 | 14.000 | 14.200 | 12.435 | 8,069 |
| 2024-07-04 | 14.100 | 14.200 | 14.000 | 14.150 | 12.391 | 8,351 |
| 2024-07-03 | 14.400 | 14.700 | 14.000 | 14.000 | 12.260 | 17,913 |
| 2024-07-02 | 14.850 | 15.000 | 14.400 | 14.400 | 12.610 | 19,421 |
| 2024-07-01 | 15.200 | 15.200 | 14.800 | 14.800 | 12.961 | 6,771 |
| 2024-06-28 | 14.800 | 14.900 | 14.700 | 14.800 | 12.961 | 585 |
| 2024-06-27 | 14.500 | 14.850 | 14.500 | 14.850 | 13.004 | 2,197 |
| 2024-06-26 | 14.350 | 14.600 | 14.350 | 14.500 | 12.698 | 2,773 |
| 2024-06-25 | 14.500 | 14.500 | 14.300 | 14.400 | 12.610 | 559 |
| 2024-06-24 | 14.500 | 14.500 | 14.400 | 14.500 | 12.698 | 670 |
| 2024-06-21 | 14.450 | 14.450 | 14.150 | 14.200 | 12.435 | 185 |
| 2024-06-20 | 14.350 | 14.350 | 14.150 | 14.350 | 12.567 | 509 |
| 2024-06-19 | 14.200 | 14.350 | 13.700 | 14.250 | 12.479 | 4,816 |
| 2024-06-18 | 14.100 | 14.250 | 14.000 | 14.200 | 12.435 | 2,499 |
| 2024-06-17 | 14.000 | 14.550 | 14.000 | 14.000 | 12.260 | 4,318 |
| 2024-06-14 | 14.600 | 14.950 | 13.800 | 13.800 | 12.085 | 6,087 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 1.5000 EUR |
| 2025-04-24 | 1.5000 EUR |
| 2024-04-17 | 1.3000 EUR |
| 2023-04-21 | 1.2500 EUR |
| 2022-04-12 | 0.6500 EUR |
| 2021-04-13 | 0.2600 EUR |
| 2020-05-13 | 1.5500 EUR |
| 2019-04-10 | 1.5500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.