Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.400	16.450	16.250	16.300	11.709	1,162
2022-02-08	16.450	16.550	16.300	16.350	11.745	2,299
2022-02-07	16.500	16.550	16.450	16.450	11.817	332
2022-02-04	16.700	16.750	16.300	16.300	11.709	2,733
2022-02-03	16.750	16.750	16.650	16.650	11.960	297
2022-02-02	16.900	17.050	16.750	16.750	12.032	620
2022-02-01	16.900	17.150	16.650	17.150	12.320	1,159
2022-01-31	16.750	16.750	16.500	16.700	11.996	2,615
2022-01-28	16.850	16.900	16.550	16.550	11.889	756
2022-01-27	16.950	17.000	16.500	16.600	11.924	6,817
2022-01-26	16.950	17.250	16.950	17.150	12.320	427
2022-01-25	16.850	17.000	16.850	17.000	12.212	729
2022-01-24	17.200	17.200	16.950	16.950	12.176	942
2022-01-21	17.050	17.300	17.000	17.300	12.427	1,464
2022-01-20	17.350	17.350	17.050	17.050	12.248	689
2022-01-19	17.300	17.300	17.250	17.300	12.427	186
2022-01-18	17.600	17.600	17.350	17.350	12.463	1,433
2022-01-17	17.500	17.600	17.250	17.500	12.571	1,145
2022-01-14	17.850	17.850	17.300	17.500	12.571	2,844
2022-01-13	17.850	18.000	17.800	17.800	12.786	2,326
2022-01-12	17.800	18.150	17.800	17.800	12.786	3,828
2022-01-11	17.850	18.000	17.850	18.000	12.930	1,455
2022-01-10	17.650	17.800	17.500	17.800	12.786	2,444
2022-01-07	17.500	17.700	17.500	17.700	12.715	2,418
2022-01-06	17.500	17.600	17.500	17.600	12.643	3,016
2022-01-05	17.550	17.600	17.500	17.500	12.571	2,520
2022-01-04	17.400	17.550	17.250	17.550	12.607	3,379
2022-01-03	17.550	17.550	17.000	17.000	12.212	3,336
2021-12-31	17.400	17.550	17.250	17.550	12.607	2,948
2021-12-30	16.800	17.200	16.600	17.200	12.355	5,239
2021-12-29	16.500	16.750	16.500	16.750	12.032	3,040
2021-12-28	16.100	16.550	16.100	16.550	11.889	8,929
2021-12-27	16.300	16.300	16.250	16.300	11.709	1,109
2021-12-24	16.550	16.550	16.350	16.350	11.745	572
2021-12-23	16.400	16.500	16.200	16.400	11.781	1,034
2021-12-22	16.100	16.550	16.050	16.550	11.889	4,994
2021-12-21	16.050	16.100	16.000	16.100	11.565	2,943
2021-12-20	16.050	16.100	16.000	16.050	11.529	1,421
2021-12-17	16.100	16.100	16.000	16.000	11.493	12,612
2021-12-16	16.100	16.100	16.100	16.100	11.565	3,051
2021-12-15	16.050	16.200	16.050	16.100	11.565	4,849
2021-12-14	16.150	16.150	16.000	16.050	11.529	13,681
2021-12-13	16.100	16.250	16.100	16.250	11.673	3,060
2021-12-10	16.050	16.250	16.000	16.250	11.673	8,598
2021-12-09	16.000	16.200	16.000	16.050	11.529	5,030
2021-12-08	16.000	16.050	16.000	16.050	11.529	1,457
2021-12-07	16.000	16.100	16.000	16.050	11.529	1,088
2021-12-06	16.000	16.050	16.000	16.050	11.529	2,202
2021-12-03	16.050	16.150	15.850	16.000	11.493	12,905
2021-12-02	16.000	16.100	16.000	16.050	11.529	706
2021-12-01	15.900	16.100	15.700	16.000	11.493	10,431
2021-11-30	15.900	15.950	15.700	15.950	11.458	16,989
2021-11-29	15.850	16.000	15.850	15.850	11.386	4,147
2021-11-26	16.000	16.000	15.800	15.800	11.350	7,147
2021-11-25	16.250	16.300	16.150	16.150	11.601	3,516
2021-11-24	16.350	16.450	16.200	16.250	11.673	5,139
2021-11-23	16.300	16.500	16.300	16.350	11.745	3,685
2021-11-22	16.450	16.500	16.450	16.500	11.853	2,134
2021-11-19	16.500	16.500	16.400	16.450	11.817	7,684
2021-11-18	16.550	16.600	16.500	16.550	11.889	3,838

← NewerPage 21 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.