Covivio Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 22.400 | 22.900 | 22.400 | 22.800 | 22.800 | 709 |
| 2026-04-30 | 23.000 | 23.400 | 22.100 | 22.800 | 22.800 | 2,860 |
| 2026-04-29 | 23.500 | 23.500 | 23.100 | 23.400 | 23.400 | 1,435 |
| 2026-04-28 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 112 |
| 2026-04-27 | 23.600 | 23.700 | 23.400 | 23.500 | 23.500 | 1,999 |
| 2026-04-24 | 23.700 | 23.700 | 23.500 | 23.500 | 23.500 | 241 |
| 2026-04-23 | 23.600 | 24.000 | 23.500 | 23.600 | 23.600 | 3,514 |
| 2026-04-22 | 23.800 | 23.800 | 23.600 | 23.600 | 23.600 | 3,128 |
| 2026-04-21 | 23.700 | 23.700 | 23.400 | 23.500 | 23.500 | 2,929 |
| 2026-04-20 | 23.500 | 23.700 | 22.800 | 23.700 | 23.700 | 369 |
← NewerPage 3 of 3 · 130 trading days
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.