Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	15.300	15.300	15.200	15.200	11.387	1,175
2023-01-13	15.850	15.950	14.500	15.200	11.387	14,432
2023-01-12	15.450	15.850	15.250	15.800	11.837	2,256
2023-01-11	15.450	15.550	15.100	15.500	11.612	1,438
2023-01-10	15.300	15.450	15.300	15.450	11.575	866
2023-01-09	15.400	15.400	15.100	15.350	11.500	2,713
2023-01-06	15.500	15.550	15.400	15.550	11.649	281
2023-01-05	15.400	15.500	15.300	15.500	11.612	355
2023-01-04	15.200	15.500	15.200	15.500	11.612	1,616
2023-01-03	15.100	15.200	14.950	15.200	11.387	1,846
2023-01-02	14.850	15.200	14.850	15.200	11.387	1,523
2022-12-30	14.950	14.950	14.800	14.800	11.088	206
2022-12-29	14.900	14.900	14.750	14.900	11.162	598
2022-12-28	14.800	14.900	14.800	14.900	11.162	1,001
2022-12-27	14.850	14.900	14.700	14.800	11.088	4,903
2022-12-23	14.850	15.000	14.800	15.000	11.237	684
2022-12-22	15.000	15.000	14.800	14.800	11.088	1,609
2022-12-21	15.150	15.150	14.950	14.950	11.200	1,483
2022-12-20	15.100	15.150	15.050	15.150	11.350	1,236
2022-12-19	15.000	15.150	15.000	15.050	11.275	1,490
2022-12-16	15.400	15.400	14.850	15.000	11.237	983
2022-12-15	15.250	15.450	15.000	15.450	11.575	3,949
2022-12-14	15.300	15.400	15.150	15.250	11.425	267
2022-12-13	14.900	15.250	14.900	15.250	11.425	2,676
2022-12-12	14.950	14.950	14.950	14.950	11.200	9
2022-12-09	15.050	15.050	15.000	15.000	11.237	48
2022-12-08	15.150	15.250	15.000	15.000	11.237	691
2022-12-07	15.450	15.450	15.100	15.100	11.312	4,505
2022-12-06	15.100	15.450	15.050	15.450	11.575	2,450
2022-12-05	14.850	15.150	14.850	15.150	11.350	1,778
2022-12-02	15.150	15.150	13.550	15.000	11.237	26,396
2022-12-01	15.350	15.350	15.300	15.300	11.462	54
2022-11-30	15.350	15.500	15.300	15.300	11.462	180
2022-11-29	15.150	15.350	15.050	15.300	11.462	4,170
2022-11-28	15.550	15.550	15.200	15.200	11.387	1,042
2022-11-25	15.450	15.550	15.250	15.350	11.500	1,251
2022-11-24	15.350	15.450	15.350	15.450	11.575	846
2022-11-23	15.500	15.500	15.300	15.300	11.462	1,113
2022-11-22	15.350	15.550	15.300	15.500	11.612	2,417
2022-11-21	15.200	15.400	15.150	15.350	11.500	211
2022-11-18	15.200	15.200	14.950	15.200	11.387	2,534
2022-11-17	15.350	15.400	14.950	15.150	11.350	3,008
2022-11-16	15.450	15.500	15.400	15.400	11.537	186
2022-11-15	15.500	15.600	15.400	15.400	11.537	2,814
2022-11-14	15.550	15.800	15.500	15.500	11.612	1,176
2022-11-11	15.600	15.850	15.600	15.650	11.724	536
2022-11-10	15.550	15.800	15.550	15.550	11.649	278
2022-11-09	15.500	15.650	15.450	15.500	11.612	1,852
2022-11-08	15.400	15.500	15.400	15.500	11.612	1,546
2022-11-07	15.350	15.500	15.300	15.400	11.537	334
2022-11-04	15.450	15.650	15.300	15.500	11.612	420
2022-11-03	15.350	15.350	15.250	15.350	11.500	224
2022-11-02	15.500	15.500	15.350	15.350	11.500	151
2022-11-01	15.100	15.500	14.950	15.500	11.612	3,734
2022-10-31	15.150	15.150	15.000	15.050	11.275	186
2022-10-28	14.850	15.250	14.750	15.250	11.425	3,471
2022-10-27	14.850	15.000	14.700	14.900	11.162	2,836
2022-10-26	14.450	14.900	14.300	14.900	11.162	2,286
2022-10-25	14.050	14.450	14.050	14.450	10.825	2,692
2022-10-24	14.200	14.250	14.050	14.150	10.601	515

← NewerPage 17 of 22 · 1,285 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.