Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	17.500	18.000	17.500	18.000	13.485	11,527
2023-04-11	17.000	17.500	17.000	17.500	13.110	5,060
2023-04-06	17.000	17.100	16.900	17.000	12.736	2,591
2023-04-05	17.300	17.300	16.950	17.000	12.736	3,729
2023-04-04	17.500	17.500	17.250	17.400	13.035	4,341
2023-04-03	17.400	17.600	17.400	17.500	13.110	1,978
2023-03-31	17.350	17.350	17.200	17.250	12.923	230
2023-03-30	17.250	17.400	17.250	17.300	12.960	826
2023-03-29	17.300	17.350	17.250	17.250	12.923	264
2023-03-28	17.100	17.500	17.100	17.300	12.960	3,887
2023-03-27	17.050	17.150	17.000	17.050	12.773	1,183
2023-03-24	17.150	17.150	17.000	17.000	12.736	1,254
2023-03-23	17.300	17.300	17.050	17.200	12.886	1,221
2023-03-22	17.350	17.400	17.250	17.250	12.923	1,114
2023-03-21	17.350	17.350	17.250	17.250	12.923	290
2023-03-20	17.000	17.400	17.000	17.350	12.998	3,061
2023-03-17	17.250	17.250	17.150	17.200	12.886	698
2023-03-16	16.950	17.300	16.950	17.300	12.960	595
2023-03-15	17.400	17.450	16.900	16.900	12.661	4,408
2023-03-14	17.250	17.400	17.250	17.400	13.035	907
2023-03-13	17.200	17.500	17.150	17.200	12.886	2,147
2023-03-10	17.150	17.200	17.100	17.200	12.886	1,330
2023-03-09	17.650	17.650	17.250	17.250	12.923	3,228
2023-03-08	17.600	17.700	17.550	17.600	13.185	783
2023-03-07	17.700	17.700	17.500	17.500	13.110	832
2023-03-06	17.300	17.650	17.300	17.650	13.223	7,001
2023-03-03	17.500	17.500	17.450	17.450	13.073	1,795
2023-03-02	17.400	17.500	17.350	17.500	13.110	1,923
2023-03-01	17.200	17.600	17.100	17.400	13.035	4,426
2023-02-28	17.000	17.300	17.000	17.200	12.886	1,971
2023-02-27	16.900	17.050	16.900	16.950	12.698	688
2023-02-24	16.950	17.100	16.850	17.050	12.773	932
2023-02-23	17.000	17.000	16.850	16.950	12.698	318
2023-02-22	17.000	17.050	16.800	17.050	12.773	2,426
2023-02-21	17.100	17.100	17.050	17.100	12.811	795
2023-02-20	16.950	17.000	16.750	16.950	12.698	6,805
2023-02-17	16.500	16.500	16.300	16.300	12.211	1,436
2023-02-16	16.350	16.600	16.350	16.600	12.436	2,463
2023-02-15	16.550	16.600	16.350	16.350	12.249	1,205
2023-02-14	16.450	16.500	16.450	16.500	12.361	423
2023-02-13	16.550	16.600	16.350	16.350	12.249	2,716
2023-02-10	16.600	16.600	16.500	16.600	12.436	931
2023-02-09	16.400	16.600	16.350	16.600	12.436	1,483
2023-02-08	16.350	16.600	16.350	16.400	12.286	1,633
2023-02-07	16.250	16.500	16.150	16.300	12.211	3,359
2023-02-06	16.400	16.450	16.200	16.200	12.136	3,966
2023-02-03	16.450	16.600	15.800	16.400	12.286	4,567
2023-02-02	15.850	16.300	15.850	16.300	12.211	6,669
2023-02-01	15.850	15.850	15.750	15.850	11.874	499
2023-01-31	15.900	15.900	15.900	15.900	11.912	11
2023-01-30	15.600	15.900	15.600	15.900	11.912	4,894
2023-01-27	15.600	15.800	15.500	15.800	11.837	3,080
2023-01-26	15.800	15.800	15.500	15.600	11.687	1,005
2023-01-25	15.650	15.850	15.500	15.850	11.874	1,300
2023-01-24	15.500	15.750	15.500	15.650	11.724	1,134
2023-01-23	15.500	15.550	15.400	15.550	11.649	323
2023-01-20	15.450	15.450	15.450	15.450	11.575	108
2023-01-19	15.400	15.450	15.400	15.450	11.575	2,377
2023-01-18	15.500	15.550	15.400	15.500	11.612	658
2023-01-17	15.200	15.500	15.200	15.500	11.612	1,678

← NewerPage 16 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.