Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.200	16.400	16.200	16.400	12.286	1,228
2022-05-05	16.650	16.800	16.250	16.250	12.174	7,802
2022-05-04	16.350	16.650	16.350	16.650	12.474	702
2022-05-03	16.000	16.700	16.000	16.300	12.211	6,456
2022-05-02	16.100	16.100	16.000	16.000	11.987	2,770
2022-04-29	16.000	16.200	16.000	16.000	11.987	507
2022-04-28	16.050	16.200	16.000	16.000	11.987	3,041
2022-04-27	15.550	16.150	15.550	16.000	11.987	2,966
2022-04-26	15.700	15.700	15.550	15.550	11.649	434
2022-04-25	15.700	15.800	15.550	15.700	11.762	4,192
2022-04-22	15.600	15.750	15.550	15.700	11.762	4,057
2022-04-21	15.500	15.700	15.500	15.700	11.762	1,660
2022-04-20	15.350	15.400	15.200	15.400	11.537	2,816
2022-04-19	15.300	15.450	15.250	15.300	11.462	3,509
2022-04-14	15.400	15.400	15.100	15.200	11.387	738
2022-04-13	15.200	15.450	15.200	15.300	11.462	980
2022-04-12	15.350	15.600	15.150	15.200	11.387	2,040
2022-04-11	15.500	15.850	15.500	15.800	11.350	7,216
2022-04-08	15.350	15.500	15.100	15.500	11.134	2,596
2022-04-07	15.550	15.550	14.850	15.350	11.027	10,918
2022-04-06	15.700	15.750	15.200	15.600	11.206	6,241
2022-04-05	15.950	16.000	15.300	15.650	11.242	8,019
2022-04-04	16.150	16.200	15.900	15.950	11.458	2,390
2022-04-01	15.800	16.150	15.800	16.150	11.601	271
2022-03-31	16.200	16.400	15.850	15.850	11.386	1,529
2022-03-30	16.250	16.250	16.050	16.250	11.673	2,985
2022-03-29	16.100	16.250	15.950	16.000	11.493	6,006
2022-03-28	16.050	16.150	16.050	16.100	11.565	1,805
2022-03-25	16.000	16.100	16.000	16.100	11.565	27
2022-03-24	16.000	16.100	16.000	16.000	11.493	829
2022-03-23	15.900	16.000	15.900	16.000	11.493	303
2022-03-22	15.950	15.950	15.750	15.900	11.422	1,041
2022-03-21	15.850	15.850	15.750	15.850	11.386	911
2022-03-18	15.750	15.850	15.750	15.850	11.386	509
2022-03-17	15.600	15.750	15.600	15.750	11.314	501
2022-03-16	15.350	15.700	15.350	15.550	11.170	2,752
2022-03-15	15.300	15.500	15.250	15.350	11.027	466
2022-03-14	15.200	15.250	15.100	15.250	10.955	3,382
2022-03-11	15.250	15.250	15.000	15.200	10.919	1,919
2022-03-10	15.450	15.600	15.300	15.300	10.991	681
2022-03-09	15.250	15.550	15.250	15.400	11.062	885
2022-03-08	14.500	15.250	14.500	15.250	10.955	7,406
2022-03-07	15.500	15.500	14.700	14.700	10.560	7,594
2022-03-04	16.000	16.000	15.400	15.550	11.170	3,499
2022-03-03	15.900	15.950	15.800	15.800	11.350	2,731
2022-03-02	16.000	16.000	15.750	15.800	11.350	3,676
2022-03-01	16.050	16.100	15.950	16.000	11.493	284
2022-02-28	15.950	16.000	15.850	15.850	11.386	3,133
2022-02-25	15.950	16.250	15.800	16.000	11.493	4,548
2022-02-24	16.900	16.900	16.000	16.000	11.493	7,227
2022-02-23	16.950	17.150	16.850	17.150	12.320	2,987
2022-02-22	16.700	16.850	16.350	16.800	12.068	7,189
2022-02-21	16.350	16.500	16.300	16.450	11.817	918
2022-02-18	16.300	16.400	16.300	16.300	11.709	553
2022-02-17	16.550	16.550	16.250	16.250	11.673	2,226
2022-02-16	16.650	16.650	16.350	16.600	11.924	2,282
2022-02-15	16.200	16.400	16.000	16.200	11.637	1,780
2022-02-14	16.250	16.300	16.000	16.150	11.601	3,106
2022-02-11	16.450	16.500	16.250	16.250	11.673	1,149
2022-02-10	16.400	16.500	16.250	16.500	11.853	2,061

← NewerPage 20 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.