Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	17.450	17.450	17.400	17.400	14.000	313
2023-07-05	17.400	17.500	17.300	17.500	14.080	724
2023-07-04	17.350	17.450	17.300	17.450	14.040	2,812
2023-07-03	17.300	17.400	17.250	17.400	14.000	1,473
2023-06-30	17.350	17.500	17.350	17.450	14.040	10,422
2023-06-29	17.800	17.800	17.300	17.300	13.919	2,110
2023-06-28	17.600	17.700	17.450	17.700	14.241	1,790
2023-06-27	17.750	17.750	17.400	17.600	14.160	910
2023-06-26	17.550	17.800	17.500	17.750	14.281	1,149
2023-06-23	17.550	17.600	17.450	17.600	14.160	77
2023-06-22	17.650	17.650	17.600	17.600	14.160	109
2023-06-21	17.550	17.600	17.450	17.450	14.040	353
2023-06-20	17.600	17.700	17.400	17.550	14.120	1,781
2023-06-19	17.450	17.500	17.300	17.400	14.000	438
2023-06-16	17.450	17.550	17.450	17.450	14.040	141
2023-06-15	17.400	17.500	17.350	17.500	14.080	871
2023-06-14	17.400	17.400	17.300	17.400	14.000	444
2023-06-13	17.250	17.400	17.250	17.400	14.000	774
2023-06-12	17.350	17.400	17.250	17.250	13.879	1,116
2023-06-09	17.350	17.400	17.350	17.400	14.000	64
2023-06-08	17.100	17.400	17.100	17.400	14.000	1,559
2023-06-07	17.250	17.300	17.050	17.200	13.839	996
2023-06-06	17.250	17.300	17.250	17.250	13.879	463
2023-06-05	17.150	17.300	17.150	17.250	13.879	448
2023-06-02	17.150	17.150	17.100	17.150	13.798	373
2023-06-01	17.150	17.200	17.050	17.050	13.718	635
2023-05-31	17.200	17.400	17.050	17.400	14.000	3,165
2023-05-30	17.150	17.300	16.950	17.200	13.839	2,216
2023-05-29	17.300	17.300	17.050	17.100	13.758	1,040
2023-05-26	17.100	17.200	16.750	17.200	13.839	1,373
2023-05-25	16.950	17.100	16.800	16.850	13.557	262
2023-05-24	16.950	16.950	16.850	16.950	13.637	493
2023-05-23	17.200	17.200	16.900	16.900	13.597	455
2023-05-22	17.050	17.200	17.000	17.100	13.758	291
2023-05-19	17.050	17.050	17.000	17.050	13.718	81
2023-05-18	17.050	17.100	17.000	17.000	13.678	165
2023-05-17	17.050	17.100	17.000	17.100	13.758	545
2023-05-16	17.050	17.100	17.050	17.100	13.758	877
2023-05-15	16.850	17.100	16.850	17.100	13.758	2,182
2023-05-12	16.850	16.850	16.650	16.700	13.436	717
2023-05-11	16.750	16.850	16.700	16.800	13.517	273
2023-05-10	17.100	17.100	16.700	16.700	13.436	1,311
2023-05-09	16.800	17.200	16.800	17.100	13.758	4,494
2023-05-08	16.950	16.950	16.750	16.800	13.517	669
2023-05-05	16.700	16.950	16.600	16.950	13.637	1,939
2023-05-04	17.250	17.250	16.150	16.500	13.275	4,198
2023-05-03	16.900	17.250	16.900	17.250	13.879	5,507
2023-05-02	16.950	17.000	16.950	16.950	13.637	1,276
2023-04-28	16.900	17.200	16.800	16.850	13.557	1,518
2023-04-27	17.300	17.300	16.250	16.900	13.597	2,970
2023-04-26	17.600	17.600	17.250	17.350	13.959	1,949
2023-04-25	17.250	17.550	16.350	17.550	14.120	10,041
2023-04-24	17.350	17.450	17.250	17.300	13.919	284
2023-04-21	17.100	17.500	17.100	17.350	13.959	7,112
2023-04-20	18.300	18.300	18.000	18.150	13.597	3,764
2023-04-19	18.250	18.250	18.150	18.200	13.635	1,315
2023-04-18	17.900	18.200	17.900	18.100	13.560	3,881
2023-04-17	18.000	18.000	17.850	17.950	13.447	1,314
2023-04-14	17.950	18.000	17.900	17.950	13.447	1,332
2023-04-13	18.000	18.000	17.900	18.000	13.485	2,335

← NewerPage 15 of 22 · 1,282 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.