Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.650	14.800	14.500	14.550	12.742	1,938
2024-06-12	14.750	14.950	14.000	14.900	13.048	10,007
2024-06-11	15.500	15.500	14.800	15.000	13.136	8,706
2024-06-10	15.000	15.500	14.900	15.200	13.311	6,100
2024-06-07	15.350	15.450	15.000	15.400	13.486	2,770
2024-06-06	15.300	15.450	15.200	15.350	13.442	898
2024-06-05	15.300	15.450	15.300	15.450	13.530	10,135
2024-06-04	15.500	15.500	15.300	15.300	13.399	1,036
2024-06-03	16.000	16.000	15.100	15.450	13.530	1,140
2024-05-31	15.000	15.300	14.850	14.900	13.048	5,874
2024-05-30	15.000	15.300	14.800	15.000	13.136	5,295
2024-05-29	15.350	15.350	14.800	15.000	13.136	7,796
2024-05-28	15.500	15.650	15.300	15.450	13.530	3,052
2024-05-27	15.500	15.550	15.400	15.500	13.574	1,122
2024-05-24	15.600	15.650	15.300	15.500	13.574	724
2024-05-23	15.400	15.500	15.400	15.500	13.574	1,874
2024-05-22	15.400	15.650	15.400	15.650	13.705	5,332
2024-05-21	15.400	15.400	15.350	15.400	13.486	1,250
2024-05-20	15.400	15.550	15.400	15.400	13.486	7,215
2024-05-17	15.400	15.400	15.300	15.350	13.442	334
2024-05-16	15.300	15.550	15.250	15.400	13.486	6,899
2024-05-15	15.050	15.450	15.000	15.450	13.530	39,300
2024-05-14	15.000	15.000	15.000	15.000	13.136	1,413
2024-05-13	15.100	15.100	14.800	15.000	13.136	4,725
2024-05-10	15.050	15.100	14.950	15.000	13.136	954
2024-05-09	15.000	15.150	14.850	15.050	13.180	2,470
2024-05-08	14.950	15.100	14.950	15.100	13.223	2,828
2024-05-07	15.100	15.100	14.900	15.050	13.180	1,939
2024-05-06	15.000	15.100	14.850	15.100	13.223	578
2024-05-03	15.000	15.000	14.800	14.800	12.961	4,227
2024-05-02	15.000	15.000	14.900	15.000	13.136	5,897
2024-04-30	15.000	15.000	14.700	14.950	13.092	3,529
2024-04-29	15.000	15.050	14.600	14.750	12.917	8,666
2024-04-26	14.950	15.000	14.950	15.000	13.136	3,938
2024-04-25	14.900	15.000	14.850	14.950	13.092	5,503
2024-04-24	15.100	15.150	14.850	15.150	13.267	2,153
2024-04-23	15.000	15.050	14.900	14.900	13.048	1,532
2024-04-22	15.000	15.050	14.900	15.000	13.136	5,373
2024-04-19	14.800	15.000	14.800	15.000	13.136	912
2024-04-18	15.000	15.000	14.800	14.900	13.048	1,763
2024-04-17	15.000	15.000	14.750	14.850	13.004	7,380
2024-04-16	16.100	16.100	15.950	16.000	12.873	7,002
2024-04-15	16.000	16.100	15.800	16.100	12.954	5,127
2024-04-12	16.100	16.100	16.000	16.100	12.954	1,782
2024-04-11	16.100	16.100	16.100	16.100	12.954	353
2024-04-10	16.200	16.250	16.000	16.100	12.954	12,879
2024-04-09	16.100	16.200	16.100	16.200	13.034	2,093
2024-04-08	16.000	16.100	16.000	16.100	12.954	6,345
2024-04-05	16.000	16.100	15.750	15.900	12.793	12,117
2024-04-04	16.000	16.050	16.000	16.000	12.873	4,017
2024-04-03	16.150	16.150	15.950	16.000	12.873	6,963
2024-04-02	16.250	16.300	16.000	16.150	12.994	7,445
2024-03-28	16.000	16.000	16.000	16.000	12.873	2,272
2024-03-27	16.250	16.250	15.800	16.000	12.873	5,020
2024-03-26	16.300	16.300	16.000	16.150	12.994	4,224
2024-03-25	16.300	16.300	16.050	16.300	13.115	3,407
2024-03-22	16.050	16.400	15.850	16.050	12.913	6,756
2024-03-21	15.800	16.000	15.800	16.000	12.873	8,973
2024-03-20	15.900	15.900	15.700	15.700	12.632	3,133
2024-03-19	15.800	15.900	15.650	15.900	12.793	241

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.