Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	23.300	23.300	23.200	23.300	21.862	388
2026-02-03	23.200	23.400	23.200	23.300	21.862	744
2026-02-02	23.400	23.400	23.400	23.400	21.956	31
2026-01-30	23.400	23.400	23.100	23.200	21.768	19
2026-01-29	23.400	23.600	23.400	23.400	21.956	154
2026-01-28	23.300	23.600	22.900	23.600	22.143	3,779
2026-01-27	23.500	23.500	23.300	23.300	21.862	1,397
2026-01-26	23.600	24.000	23.500	23.500	22.049	774
2026-01-23	23.100	23.100	23.000	23.000	21.580	91
2026-01-22	23.300	23.300	23.000	23.200	21.768	607
2026-01-21	23.500	23.500	23.200	23.200	21.768	607
2026-01-20	23.400	23.700	23.300	23.300	21.862	414
2026-01-19	23.400	23.700	23.400	23.700	22.237	156
2026-01-16	23.200	23.300	23.200	23.200	21.768	85
2026-01-15	23.600	23.700	23.200	23.200	21.768	290
2026-01-14	23.600	23.600	23.600	23.600	22.143	83
2026-01-13	23.800	23.800	23.600	23.600	22.143	188
2026-01-12	22.800	23.800	22.700	23.800	22.331	2,332
2026-01-09	23.000	23.000	22.800	22.900	21.486	148
2026-01-08	23.000	23.000	22.900	23.000	21.580	310
2026-01-07	22.900	23.000	22.900	22.900	21.486	276
2026-01-06	22.900	22.900	22.900	22.900	21.486	449
2026-01-05	23.000	23.100	22.800	22.900	21.486	350
2026-01-02	22.900	22.900	22.700	22.700	21.299	17
2025-12-31	22.500	23.000	22.500	22.800	21.393	415
2025-12-30	23.000	23.200	22.500	22.800	21.393	1,110
2025-12-29	23.300	23.400	22.500	22.500	21.111	1,991
2025-12-24	23.000	23.400	23.000	23.400	21.956	545
2025-12-23	23.200	23.200	23.000	23.100	21.674	129
2025-12-22	23.000	23.100	22.400	23.100	21.674	1,834
2025-12-19	23.600	23.600	22.700	22.700	21.299	2,369
2025-12-18	23.300	23.700	23.300	23.700	22.237	1,959
2025-12-17	23.600	23.600	23.100	23.100	21.674	142
2025-12-16	23.700	23.700	23.500	23.500	22.049	364
2025-12-15	23.700	23.700	23.500	23.500	22.049	73
2025-12-12	23.600	23.700	23.600	23.600	22.143	214
2025-12-11	23.600	23.700	23.600	23.600	22.143	315
2025-12-10	23.000	23.300	23.000	23.300	21.862	580
2025-12-09	23.400	23.400	23.300	23.300	21.862	24
2025-12-08	23.300	23.300	23.300	23.300	21.862	244
2025-12-05	23.500	23.500	23.100	23.300	21.862	150
2025-12-04	23.300	23.700	23.300	23.400	21.956	771
2025-12-03	23.500	23.500	23.400	23.400	21.956	52
2025-12-02	23.700	23.800	23.100	23.600	22.143	379
2025-12-01	23.800	23.800	23.700	23.700	22.237	260
2025-11-28	23.800	23.800	23.700	23.700	22.237	7
2025-11-27	23.800	23.800	23.700	23.700	22.237	126
2025-11-26	23.700	23.900	23.700	23.800	22.331	35
2025-11-25	24.100	24.100	23.600	23.600	22.143	229
2025-11-24	24.500	24.500	24.000	24.000	22.519	220
2025-11-21	23.800	24.400	23.800	24.200	22.706	804
2025-11-20	24.000	24.400	24.000	24.400	22.894	815
2025-11-19	23.000	24.100	23.000	24.100	22.612	1,037
2025-11-18	23.200	23.200	23.000	23.000	21.580	869
2025-11-17	22.500	23.100	22.500	23.100	21.674	1,409
2025-11-14	22.400	22.400	22.300	22.300	20.924	580
2025-11-13	22.700	22.900	22.300	22.300	20.924	1,037
2025-11-12	22.900	23.100	22.200	22.300	20.924	3,139
2025-11-11	22.800	23.300	22.800	23.200	21.768	509
2025-11-10	23.600	23.600	23.300	23.300	21.862	51

← NewerPage 4 of 5 · 255 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.