Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	17.050	17.050	16.800	17.000	12.736	422
2022-07-28	17.000	17.050	16.950	17.050	12.773	466
2022-07-27	16.800	16.950	16.800	16.950	12.698	101
2022-07-26	17.250	17.250	16.700	16.750	12.548	974
2022-07-25	16.900	17.250	16.900	17.250	12.923	582
2022-07-22	16.550	16.950	16.550	16.950	12.698	1,072
2022-07-21	16.500	16.800	16.500	16.550	12.399	481
2022-07-20	16.300	16.750	16.300	16.500	12.361	807
2022-07-19	16.200	16.500	16.200	16.300	12.211	1,481
2022-07-18	16.300	16.300	16.200	16.200	12.136	176
2022-07-15	16.050	16.100	16.050	16.050	12.024	119
2022-07-14	16.050	16.050	15.950	16.050	12.024	79
2022-07-13	16.050	16.050	16.000	16.000	11.987	44
2022-07-12	16.050	16.100	15.950	16.100	12.061	51
2022-07-11	15.950	16.100	15.950	16.100	12.061	2
2022-07-08	15.700	15.900	15.650	15.900	11.912	342
2022-07-07	15.450	15.600	15.400	15.400	11.537	369
2022-07-06	15.500	15.500	15.450	15.450	11.575	116
2022-07-05	15.500	15.750	15.450	15.450	11.575	542
2022-07-04	16.050	16.450	15.450	15.450	11.575	2,192
2022-07-01	16.050	16.050	16.050	16.050	12.024	12
2022-06-30	16.150	16.250	15.800	15.900	11.912	2,239
2022-06-29	16.550	16.550	16.150	16.150	12.099	268
2022-06-28	16.450	16.550	16.450	16.550	12.399	80
2022-06-27	16.700	16.700	16.450	16.450	12.324	236
2022-06-24	16.500	16.500	16.250	16.250	12.174	1,560
2022-06-23	16.400	16.650	16.350	16.500	12.361	414
2022-06-22	16.800	16.900	16.200	16.300	12.211	1,636
2022-06-21	16.450	16.750	16.450	16.750	12.548	1,465
2022-06-20	16.450	16.500	16.250	16.400	12.286	2,673
2022-06-17	16.100	16.250	16.100	16.250	12.174	23
2022-06-16	16.350	16.350	16.050	16.050	12.024	301
2022-06-15	16.300	16.500	16.300	16.400	12.286	361
2022-06-14	16.000	16.300	16.000	16.100	12.061	453
2022-06-13	16.500	16.500	16.000	16.250	12.174	2,757
2022-06-10	17.300	17.300	16.600	16.600	12.436	4,074
2022-06-09	17.350	17.450	17.250	17.250	12.923	859
2022-06-08	17.750	17.800	17.250	17.500	13.110	3,522
2022-06-07	17.250	17.800	17.150	17.800	13.335	4,136
2022-06-06	17.450	17.450	17.200	17.200	12.886	179
2022-06-03	17.150	17.350	17.150	17.150	12.848	299
2022-06-02	17.750	17.750	17.050	17.050	12.773	3,409
2022-06-01	17.700	17.850	17.550	17.750	13.298	470
2022-05-31	17.700	17.750	17.600	17.700	13.260	1,449
2022-05-30	17.500	17.700	17.500	17.700	13.260	2,288
2022-05-27	17.600	17.600	17.500	17.500	13.110	400
2022-05-26	17.500	17.600	17.500	17.600	13.185	970
2022-05-25	17.500	17.500	17.350	17.500	13.110	1,330
2022-05-24	17.350	17.550	17.350	17.500	13.110	2,206
2022-05-23	17.050	17.650	17.050	17.350	12.998	4,834
2022-05-20	16.750	17.100	16.700	17.100	12.811	2,137
2022-05-19	16.550	16.950	16.500	16.800	12.586	4,223
2022-05-18	16.650	16.850	16.600	16.600	12.436	3,710
2022-05-17	16.750	16.900	16.600	16.650	12.474	6,259
2022-05-16	16.650	16.700	16.500	16.650	12.474	813
2022-05-13	16.550	16.750	16.500	16.650	12.474	1,585
2022-05-12	16.500	16.550	16.350	16.550	12.399	1,316
2022-05-11	16.250	16.550	16.250	16.550	12.399	2,853
2022-05-10	16.200	16.250	16.200	16.250	12.174	3,305
2022-05-09	16.200	16.400	16.200	16.250	12.174	3,280

← NewerPage 19 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.