Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	23.700	23.700	23.300	23.500	22.049	63
2025-11-06	22.200	23.600	22.200	23.100	21.674	1,758
2025-11-05	23.400	23.400	22.000	22.200	20.830	5,273
2025-11-04	23.400	23.400	23.400	23.400	21.956	2
2025-11-03	22.600	23.400	22.600	23.400	21.956	1,082
2025-10-31	22.500	22.700	22.500	22.600	21.205	95
2025-10-30	23.300	23.400	22.200	22.500	21.111	2,760
2025-10-29	23.200	23.600	23.100	23.400	21.956	321
2025-10-28	23.800	23.800	23.000	23.000	21.580	2,714
2025-10-27	23.700	24.000	23.700	23.800	22.331	488
2025-10-24	24.000	24.000	23.600	23.700	22.237	1,621
2025-10-23	24.100	25.000	23.300	24.000	22.519	10,329
2025-10-22	26.900	27.000	26.100	26.100	24.489	1,151
2025-10-21	27.300	27.300	26.800	26.800	25.146	445
2025-10-20	27.400	27.400	27.200	27.200	25.521	444
2025-10-17	26.900	27.400	26.500	27.000	25.333	4,800
2025-10-16	26.500	27.300	26.200	27.000	25.333	2,620
2025-10-15	25.500	26.500	25.500	26.100	24.489	1,869
2025-10-14	25.400	25.700	25.400	25.400	23.832	1,440
2025-10-13	25.000	25.200	25.000	25.100	23.551	283
2025-10-10	24.900	25.100	24.900	25.000	23.457	1,086
2025-10-09	24.900	25.000	24.800	25.000	23.457	477
2025-10-08	24.600	24.900	24.600	24.800	23.269	1,230
2025-10-07	23.500	24.700	23.500	24.500	22.988	1,145
2025-10-06	25.200	25.400	23.300	23.300	21.862	1,487
2025-10-03	25.200	25.300	25.200	25.300	23.738	19
2025-10-02	25.200	25.500	25.100	25.200	23.644	1,269
2025-10-01	25.100	25.200	25.000	25.200	23.644	295
2025-09-30	25.500	25.500	25.200	25.200	23.644	211
2025-09-29	25.400	25.600	25.200	25.500	23.926	1,017
2025-09-26	25.300	25.500	25.200	25.400	23.832	246
2025-09-25	25.500	25.500	25.200	25.200	23.644	515
2025-09-24	25.400	25.600	25.300	25.600	24.020	671
2025-09-23	25.400	25.500	25.400	25.500	23.926	18
2025-09-22	25.600	25.600	25.400	25.400	23.832	56
2025-09-19	25.400	25.600	25.400	25.400	23.832	567
2025-09-18	25.100	25.600	25.000	25.300	23.738	1,764
2025-09-17	24.800	25.600	24.700	25.000	23.457	2,987
2025-09-16	25.100	25.100	24.700	24.700	23.175	61
2025-09-15	24.000	25.600	24.000	24.700	23.175	4,854
2025-09-12	24.900	25.400	23.900	24.300	22.800	1,457
2025-09-11	24.500	25.000	24.500	24.900	23.363	1,771
2025-09-10	23.900	24.500	23.900	24.500	22.988	1,093
2025-09-09	23.900	24.000	23.900	23.900	22.425	84
2025-09-08	23.900	24.100	23.900	24.000	22.519	722
2025-09-05	23.900	24.000	23.800	24.000	22.519	3,228
2025-09-04	23.400	23.800	23.400	23.700	22.237	3,201
2025-09-03	23.300	23.500	23.200	23.500	22.049	828
2025-09-02	23.200	23.300	23.000	23.200	21.768	189
2025-09-01	23.100	23.200	22.900	23.000	21.580	622
2025-08-29	23.100	23.200	23.000	23.200	21.768	153
2025-08-28	23.100	23.100	22.900	23.100	21.674	278
2025-08-27	23.100	23.200	23.000	23.000	21.580	491
2025-08-26	23.200	23.300	23.000	23.000	21.580	90
2025-08-25	23.100	23.300	23.100	23.300	21.862	1,168
2025-08-22	23.600	23.600	23.500	23.600	22.143	167
2025-08-21	23.500	23.600	23.500	23.600	22.143	53
2025-08-20	23.500	23.600	23.500	23.500	22.049	35
2025-08-19	23.500	23.600	23.500	23.600	22.143	59
2025-08-18	23.500	23.600	23.500	23.500	22.049	18

← NewerPage 5 of 22 · 1,284 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.