Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	22.800	22.800	22.200	22.400	21.017	974
2025-05-22	23.100	23.100	22.700	22.700	21.299	731
2025-05-21	23.100	23.100	23.000	23.100	21.674	1,099
2025-05-20	22.900	23.100	22.900	23.000	21.580	1,276
2025-05-19	23.100	23.100	22.900	22.900	21.486	1,514
2025-05-16	22.600	23.200	22.600	23.000	21.580	5,115
2025-05-15	22.500	22.700	22.500	22.700	21.299	309
2025-05-14	22.300	22.700	22.300	22.600	21.205	2,453
2025-05-13	22.300	22.400	22.300	22.400	21.017	695
2025-05-12	22.000	22.100	22.000	22.100	20.736	603
2025-05-09	21.900	21.900	21.800	21.900	20.548	313
2025-05-08	22.000	22.000	21.700	21.900	20.548	793
2025-05-07	21.900	22.000	21.900	22.000	20.642	489
2025-05-06	22.100	22.100	21.700	21.900	20.548	1,130
2025-05-05	22.900	22.900	20.700	22.100	20.736	4,790
2025-05-02	23.200	23.200	22.700	23.000	21.580	3,767
2025-04-30	23.100	23.700	23.000	23.400	21.956	3,000
2025-04-29	22.400	23.200	22.400	23.100	21.674	4,581
2025-04-28	22.200	22.400	22.200	22.400	21.017	1,925
2025-04-25	22.100	22.400	22.100	22.200	20.830	1,496
2025-04-24	22.300	22.400	22.000	22.100	20.736	2,471
2025-04-23	22.300	22.800	22.300	22.500	19.704	2,230
2025-04-22	22.400	22.600	22.200	22.300	19.529	2,226
2025-04-17	22.700	22.700	22.400	22.400	19.616	2,124
2025-04-16	22.600	22.900	22.600	22.700	19.879	2,443
2025-04-15	22.100	22.500	22.100	22.500	19.704	1,356
2025-04-14	22.900	22.900	22.000	22.000	19.266	1,477
2025-04-11	22.400	22.900	20.300	22.900	20.054	9,593
2025-04-10	21.400	22.900	21.100	22.300	19.529	4,582
2025-04-09	21.000	21.200	20.800	20.900	18.303	2,326
2025-04-08	21.000	21.400	21.000	21.100	18.478	1,485
2025-04-07	22.000	22.000	20.200	20.800	18.215	3,396
2025-04-04	22.600	23.000	22.300	22.400	19.616	6,911
2025-04-03	22.700	22.800	22.500	22.700	19.879	1,652
2025-04-02	22.700	22.700	22.600	22.700	19.879	714
2025-04-01	22.600	22.800	22.600	22.700	19.879	151
2025-03-31	22.700	23.000	22.600	22.600	19.791	11,262
2025-03-28	22.600	22.700	22.600	22.700	19.879	271
2025-03-27	22.500	22.800	22.400	22.800	19.966	1,569
2025-03-26	22.300	22.700	22.300	22.400	19.616	1,463
2025-03-25	22.200	22.500	22.100	22.300	19.529	1,817
2025-03-24	22.500	22.500	22.100	22.100	19.353	3,359
2025-03-21	22.100	22.100	22.000	22.100	19.353	215
2025-03-20	21.800	22.300	21.800	22.000	19.266	908
2025-03-19	23.000	23.100	21.900	22.000	19.266	10,963
2025-03-18	21.000	21.100	21.000	21.100	18.478	228
2025-03-17	21.000	21.000	20.900	21.000	18.390	331
2025-03-14	21.000	21.000	20.800	20.900	18.303	69
2025-03-13	20.900	21.000	20.800	20.800	18.215	290
2025-03-12	21.000	21.100	21.000	21.000	18.390	631
2025-03-11	21.000	21.100	20.900	21.100	18.478	588
2025-03-10	20.900	21.000	20.800	20.900	18.303	1,738
2025-03-07	21.000	21.100	21.000	21.000	18.390	283
2025-03-06	21.200	21.200	21.100	21.100	18.478	351
2025-03-05	21.000	21.200	21.000	21.100	18.478	491
2025-03-04	21.100	21.100	21.000	21.000	18.390	646
2025-03-03	21.700	21.700	21.000	21.100	18.478	2,616
2025-02-28	21.700	21.700	21.000	21.500	18.828	1,626
2025-02-27	21.700	21.800	21.500	21.800	19.091	865
2025-02-26	21.600	21.900	21.500	21.600	18.916	954

← NewerPage 7 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.