Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	16.400	16.400	16.300	16.350	13.155	261
2023-12-19	16.450	16.450	16.350	16.450	13.235	3,014
2023-12-18	16.300	16.450	16.300	16.450	13.235	5,162
2023-12-15	16.400	16.400	16.200	16.250	13.074	3,180
2023-12-14	16.200	16.500	16.200	16.300	13.115	6,531
2023-12-13	16.350	16.450	16.300	16.400	13.195	1,044
2023-12-12	16.450	16.450	16.250	16.350	13.155	1,818
2023-12-11	16.450	16.450	16.400	16.450	13.235	367
2023-12-08	16.350	16.500	16.350	16.500	13.275	1,773
2023-12-07	16.300	16.400	16.300	16.400	13.195	1,446
2023-12-06	16.200	16.350	16.200	16.300	13.115	2,389
2023-12-05	16.500	16.500	16.300	16.400	13.195	745
2023-12-04	16.500	16.500	16.450	16.450	13.235	512
2023-12-01	16.450	16.500	16.300	16.500	13.275	639
2023-11-30	16.450	16.450	16.300	16.300	13.115	1,451
2023-11-29	16.450	16.500	16.450	16.500	13.275	232
2023-11-28	16.400	16.450	16.300	16.450	13.235	1,151
2023-11-27	16.500	16.500	16.350	16.450	13.235	1,890
2023-11-24	16.550	16.550	16.500	16.500	13.275	1,251
2023-11-23	16.400	16.550	16.400	16.550	13.316	366
2023-11-22	16.550	16.650	16.400	16.500	13.275	806
2023-11-21	16.500	16.550	16.450	16.550	13.316	1,582
2023-11-20	16.700	16.700	16.500	16.650	13.396	2,357
2023-11-17	16.650	16.700	16.650	16.700	13.436	1,109
2023-11-16	16.650	16.700	16.650	16.700	13.436	784
2023-11-15	16.700	16.700	16.650	16.700	13.436	283
2023-11-14	16.650	16.700	16.550	16.700	13.436	2,685
2023-11-13	16.650	16.750	16.500	16.650	13.396	1,435
2023-11-10	16.500	16.600	16.500	16.500	13.275	377
2023-11-09	16.400	16.500	16.300	16.500	13.275	2,333
2023-11-08	16.700	16.700	16.650	16.700	13.436	413
2023-11-07	16.650	16.750	16.650	16.700	13.436	2,627
2023-11-06	16.700	16.700	16.700	16.700	13.436	413
2023-11-03	16.700	16.700	16.700	16.700	13.436	3,887
2023-11-02	16.300	16.650	16.300	16.550	13.316	1,373
2023-11-01	16.100	16.200	16.100	16.200	13.034	1,913
2023-10-31	16.050	16.150	15.950	16.150	12.994	768
2023-10-30	16.150	16.150	16.000	16.000	12.873	1,748
2023-10-27	16.150	16.200	16.100	16.150	12.994	313
2023-10-26	16.200	16.250	16.100	16.150	12.994	495
2023-10-25	16.100	16.150	15.950	16.150	12.994	4,341
2023-10-24	16.250	16.300	16.050	16.050	12.913	4,976
2023-10-23	16.550	16.550	16.250	16.400	13.195	1,377
2023-10-20	16.600	16.700	16.450	16.700	13.436	2,670
2023-10-19	16.600	16.750	16.400	16.450	13.235	3,719
2023-10-18	16.650	16.850	16.500	16.700	13.436	2,468
2023-10-17	16.700	16.800	16.700	16.750	13.477	95
2023-10-16	16.800	16.850	16.500	16.750	13.477	2,218
2023-10-13	16.950	17.000	16.850	16.850	13.557	861
2023-10-12	16.950	17.000	16.950	17.000	13.678	48
2023-10-11	16.900	17.000	16.900	16.900	13.597	407
2023-10-10	16.700	16.950	16.650	16.900	13.597	1,387
2023-10-09	16.900	16.950	16.700	16.700	13.436	821
2023-10-06	17.100	17.250	16.500	17.000	13.678	4,483
2023-10-05	17.100	17.150	17.050	17.050	13.718	460
2023-10-04	17.150	17.300	17.100	17.100	13.758	1,330
2023-10-03	17.350	17.350	17.200	17.200	13.839	1,305
2023-10-02	17.300	17.350	17.300	17.350	13.959	329
2023-09-29	16.900	17.250	16.900	17.250	13.879	1,496
2023-09-28	17.000	17.000	16.850	16.900	13.597	2,286

← NewerPage 13 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.