Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	15.900	15.900	15.850	15.900	12.793	2,710
2024-03-15	15.850	15.900	15.800	15.900	12.793	1,211
2024-03-14	15.850	15.850	15.700	15.800	12.712	1,313
2024-03-13	15.700	15.900	15.700	15.750	12.672	1,659
2024-03-12	15.800	15.950	15.450	15.450	12.431	5,068
2024-03-11	15.850	16.050	15.750	15.750	12.672	2,017
2024-03-08	15.850	15.900	15.850	15.850	12.752	1,464
2024-03-07	15.650	15.850	15.650	15.850	12.752	328
2024-03-06	15.800	15.800	15.750	15.800	12.712	1,058
2024-03-05	15.550	15.800	15.450	15.650	12.592	3,233
2024-03-04	16.000	16.000	15.450	15.700	12.632	4,430
2024-03-01	16.000	16.000	15.800	15.800	12.712	1,552
2024-02-29	15.900	15.950	15.600	15.950	12.833	2,176
2024-02-28	15.750	15.900	15.750	15.900	12.793	1,442
2024-02-27	16.000	16.000	15.650	16.000	12.873	1,895
2024-02-26	15.800	16.000	15.600	15.800	12.712	6,684
2024-02-23	15.800	16.000	15.750	15.800	12.712	1,695
2024-02-22	16.250	16.400	15.750	15.750	12.672	19,308
2024-02-21	16.300	16.300	16.300	16.300	13.115	648
2024-02-20	16.300	16.500	16.250	16.300	13.115	2,868
2024-02-19	16.400	16.500	16.300	16.450	13.235	1,068
2024-02-16	16.500	16.500	16.400	16.400	13.195	17,587
2024-02-15	16.450	16.450	16.350	16.400	13.195	1,487
2024-02-14	16.450	16.500	16.350	16.400	13.195	1,310
2024-02-13	16.450	16.500	16.400	16.450	13.235	757
2024-02-12	16.400	16.500	16.400	16.450	13.235	1,554
2024-02-09	16.350	16.400	16.350	16.400	13.195	26
2024-02-08	16.350	16.400	16.350	16.350	13.155	1,406
2024-02-07	16.400	16.400	16.300	16.350	13.155	777
2024-02-06	16.350	16.400	16.350	16.400	13.195	253
2024-02-05	16.300	16.400	16.300	16.350	13.155	248
2024-02-02	16.350	16.400	16.250	16.350	13.155	1,597
2024-02-01	16.350	16.450	16.250	16.450	13.235	1,739
2024-01-31	16.300	16.350	16.300	16.350	13.155	962
2024-01-30	16.400	16.400	16.350	16.400	13.195	279
2024-01-29	16.400	16.450	16.400	16.400	13.195	978
2024-01-26	16.350	16.400	16.250	16.350	13.155	941
2024-01-25	16.300	16.350	16.300	16.350	13.155	130
2024-01-24	16.350	16.350	16.300	16.350	13.155	422
2024-01-23	16.350	16.350	16.350	16.350	13.155	131
2024-01-22	16.200	16.350	16.200	16.350	13.155	1,590
2024-01-19	16.350	16.350	16.250	16.300	13.115	1,065
2024-01-18	16.400	16.400	16.300	16.350	13.155	4,584
2024-01-17	16.350	16.400	16.300	16.350	13.155	687
2024-01-16	16.400	16.450	16.350	16.400	13.195	813
2024-01-15	16.500	16.500	16.400	16.400	13.195	7,715
2024-01-12	16.500	16.500	16.450	16.500	13.275	191
2024-01-11	16.450	16.500	16.450	16.500	13.275	350
2024-01-10	16.350	16.450	16.350	16.450	13.235	279
2024-01-09	16.200	16.400	16.200	16.400	13.195	532
2024-01-08	16.300	16.350	16.200	16.200	13.034	2,223
2024-01-05	16.400	16.400	16.250	16.250	13.074	2,384
2024-01-04	16.450	16.450	16.400	16.400	13.195	215
2024-01-03	16.400	16.450	16.400	16.450	13.235	728
2024-01-02	16.400	16.450	16.350	16.450	13.235	1,405
2023-12-29	16.350	16.400	16.350	16.400	13.195	1,333
2023-12-28	16.400	16.450	16.350	16.400	13.195	1,001
2023-12-27	16.150	16.400	16.150	16.400	13.195	2,044
2023-12-22	16.400	16.400	16.250	16.300	13.115	942
2023-12-21	16.300	16.450	16.300	16.350	13.155	1,556

← NewerPage 12 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.