Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	16.950	17.250	16.950	17.000	13.678	2,375
2023-09-26	17.300	17.300	17.000	17.000	13.678	1,896
2023-09-25	17.350	17.400	17.300	17.350	13.959	593
2023-09-22	17.400	17.500	17.300	17.500	14.080	305
2023-09-21	17.500	17.500	17.400	17.400	14.000	157
2023-09-20	17.600	17.600	17.500	17.500	14.080	449
2023-09-19	17.600	17.650	17.550	17.650	14.201	116
2023-09-18	17.350	17.700	17.350	17.650	14.201	2,724
2023-09-15	17.700	17.750	17.500	17.700	14.241	1,429
2023-09-14	17.650	17.700	17.600	17.700	14.241	450
2023-09-13	17.650	17.650	17.600	17.650	14.201	107
2023-09-12	17.700	17.700	17.650	17.700	14.241	528
2023-09-11	17.750	17.800	17.550	17.700	14.241	2,259
2023-09-08	17.600	17.650	17.550	17.550	14.120	195
2023-09-07	17.600	17.800	17.600	17.650	14.201	972
2023-09-06	17.750	17.800	17.500	17.550	14.120	1,641
2023-09-05	17.950	18.000	17.550	17.650	14.201	1,916
2023-09-04	17.800	18.000	17.500	17.800	14.321	7,471
2023-09-01	17.300	17.300	17.250	17.250	13.879	81
2023-08-31	17.250	17.350	17.250	17.300	13.919	496
2023-08-30	17.250	17.250	17.250	17.250	13.879	100
2023-08-29	17.250	17.300	17.250	17.250	13.879	168
2023-08-28	17.300	17.300	17.300	17.300	13.919	335
2023-08-25	17.250	17.300	17.150	17.300	13.919	752
2023-08-24	17.350	17.350	17.150	17.250	13.879	191
2023-08-23	17.200	17.400	17.200	17.400	14.000	310
2023-08-22	17.150	17.200	17.100	17.200	13.839	168
2023-08-21	17.150	17.200	17.150	17.200	13.839	167
2023-08-18	17.250	17.400	17.150	17.150	13.798	1,607
2023-08-17	17.250	17.300	17.250	17.250	13.879	164
2023-08-16	17.150	17.300	17.150	17.300	13.919	131
2023-08-15	17.350	17.350	17.150	17.150	13.798	508
2023-08-14	17.400	17.400	17.350	17.350	13.959	229
2023-08-11	17.350	17.400	17.250	17.300	13.919	255
2023-08-10	17.600	17.600	17.250	17.350	13.959	3,329
2023-08-09	17.350	17.500	17.350	17.500	14.080	213
2023-08-08	17.350	17.400	17.350	17.350	13.959	334
2023-08-07	17.150	17.400	17.150	17.350	13.959	738
2023-08-04	17.650	17.650	17.250	17.450	14.040	1,031
2023-08-03	17.850	17.850	17.600	17.600	14.160	733
2023-08-02	17.800	17.800	17.450	17.550	14.120	1,683
2023-08-01	17.800	17.800	17.800	17.800	14.321	90
2023-07-31	17.600	17.800	17.600	17.800	14.321	210
2023-07-28	17.550	17.600	17.550	17.550	14.120	113
2023-07-27	17.550	17.550	17.550	17.550	14.120	2
2023-07-26	17.500	17.950	17.500	17.550	14.120	25,177
2023-07-25	17.400	17.500	17.400	17.500	14.080	2,122
2023-07-24	17.350	17.400	17.350	17.400	14.000	199
2023-07-21	17.350	17.400	17.300	17.350	13.959	605
2023-07-20	17.500	17.500	17.300	17.350	13.959	2,131
2023-07-19	17.450	17.500	17.350	17.500	14.080	883
2023-07-18	17.350	17.500	17.350	17.500	14.080	2,648
2023-07-17	17.350	17.350	17.250	17.350	13.959	213
2023-07-14	17.350	17.350	17.300	17.350	13.959	1,544
2023-07-13	17.350	17.350	17.300	17.350	13.959	479
2023-07-12	17.300	17.350	17.150	17.350	13.959	5,060
2023-07-11	17.350	17.350	17.350	17.350	13.959	2,532
2023-07-10	17.300	17.350	17.300	17.350	13.959	814
2023-07-07	17.400	17.400	17.350	17.350	13.959	1,116
2023-07-06	17.450	17.450	17.400	17.400	14.000	313

← NewerPage 14 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.