Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	14.050	14.250	14.050	14.200	10.638	431
2022-10-20	14.000	14.000	14.000	14.000	10.488	838
2022-10-19	14.000	14.000	14.000	14.000	10.488	102
2022-10-18	13.850	14.000	13.850	14.000	10.488	2,134
2022-10-17	13.700	14.000	13.650	13.850	10.376	1,894
2022-10-14	13.800	13.900	13.750	13.900	10.413	983
2022-10-13	13.900	13.950	13.750	13.900	10.413	651
2022-10-12	14.000	14.000	13.850	13.850	10.376	1,372
2022-10-11	14.100	14.350	14.100	14.150	10.601	150
2022-10-10	14.400	14.400	14.100	14.100	10.563	527
2022-10-07	14.200	14.450	14.150	14.450	10.825	1,489
2022-10-06	14.250	14.250	14.000	14.200	10.638	479
2022-10-05	13.950	14.000	13.950	13.950	10.451	1,225
2022-10-04	13.850	13.850	13.700	13.750	10.301	602
2022-10-03	13.700	13.850	13.600	13.800	10.338	3,150
2022-09-30	13.700	13.850	13.700	13.750	10.301	648
2022-09-29	14.000	14.000	13.600	13.600	10.189	2,600
2022-09-28	13.900	14.000	13.800	13.950	10.451	2,833
2022-09-27	14.650	14.650	14.150	14.150	10.601	2,558
2022-09-26	14.600	14.600	14.400	14.550	10.900	5,425
2022-09-23	14.950	14.950	14.600	14.600	10.938	1,186
2022-09-22	15.250	15.250	14.900	14.950	11.200	2,068
2022-09-21	15.300	15.350	15.150	15.250	11.425	1,487
2022-09-20	15.750	15.750	15.200	15.300	11.462	2,741
2022-09-19	15.500	15.800	15.500	15.750	11.799	3,477
2022-09-16	15.850	15.950	15.850	15.950	11.949	116
2022-09-15	15.850	15.900	15.850	15.900	11.912	471
2022-09-14	16.050	16.050	15.850	15.900	11.912	1,113
2022-09-13	16.050	16.100	16.050	16.050	12.024	400
2022-09-12	16.000	16.050	16.000	16.000	11.987	787
2022-09-09	16.100	16.100	16.000	16.050	12.024	724
2022-09-08	16.100	16.100	16.050	16.050	12.024	10
2022-09-07	16.150	16.150	16.150	16.150	12.099	15
2022-09-06	16.100	16.200	16.100	16.200	12.136	34
2022-09-05	16.050	16.150	15.900	16.150	12.099	446
2022-09-02	15.900	16.100	15.850	16.100	12.061	784
2022-09-01	16.050	16.050	15.850	15.900	11.912	663
2022-08-31	16.150	16.150	16.000	16.000	11.987	837
2022-08-30	16.050	16.100	16.050	16.100	12.061	95
2022-08-29	16.400	16.400	16.050	16.050	12.024	788
2022-08-26	16.400	16.500	16.350	16.350	12.249	313
2022-08-25	16.250	16.400	16.200	16.400	12.286	454
2022-08-24	16.400	16.400	16.050	16.200	12.136	1,822
2022-08-23	16.150	16.350	16.150	16.350	12.249	531
2022-08-22	16.350	16.350	16.250	16.300	12.211	1,514
2022-08-19	16.300	16.300	16.200	16.300	12.211	648
2022-08-18	16.550	16.600	16.450	16.500	12.361	240
2022-08-17	16.300	16.550	16.300	16.550	12.399	2,273
2022-08-16	16.950	17.000	16.600	16.750	12.548	649
2022-08-15	16.450	17.000	16.450	16.900	12.661	1,049
2022-08-12	16.950	17.000	16.950	17.000	12.736	235
2022-08-11	16.750	17.000	16.750	17.000	12.736	630
2022-08-10	16.750	16.800	16.650	16.800	12.586	263
2022-08-09	16.700	16.800	16.600	16.800	12.586	475
2022-08-08	16.550	16.700	16.450	16.700	12.511	2,233
2022-08-05	16.600	16.700	16.600	16.700	12.511	87
2022-08-04	16.850	16.950	16.550	16.550	12.399	371
2022-08-03	16.650	16.850	16.500	16.850	12.623	1,862
2022-08-02	16.850	16.850	16.450	16.450	12.324	1,392
2022-08-01	17.000	17.000	16.700	16.900	12.661	126

← NewerPage 18 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.