Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	18.550	18.600	18.550	18.600	16.288	363
2024-11-27	18.500	18.550	18.500	18.550	16.245	28,618
2024-11-26	18.500	18.550	18.450	18.450	16.157	11,096
2024-11-25	18.500	18.550	18.500	18.500	16.201	3,704
2024-11-22	18.500	18.750	18.500	18.500	16.201	4,411
2024-11-21	18.600	18.600	18.500	18.500	16.201	2,640
2024-11-20	18.650	18.650	18.600	18.600	16.288	350
2024-11-19	18.650	18.700	18.600	18.600	16.288	565
2024-11-18	18.700	18.800	18.600	18.600	16.288	632
2024-11-15	18.650	18.800	18.650	18.650	16.332	380
2024-11-14	18.700	18.800	18.700	18.700	16.376	396
2024-11-13	18.650	18.750	18.650	18.700	16.376	440
2024-11-12	18.700	18.750	18.650	18.650	16.332	926
2024-11-11	18.750	18.850	18.600	18.650	16.332	1,620
2024-11-08	18.650	18.850	18.650	18.750	16.420	2,040
2024-11-07	18.700	18.800	18.650	18.650	16.332	1,613
2024-11-06	18.700	18.850	18.700	18.700	16.376	295
2024-11-05	18.800	18.800	18.700	18.700	16.376	351
2024-11-04	18.950	19.000	18.700	18.850	16.507	678
2024-11-01	18.950	19.000	18.950	19.000	16.639	116
2024-10-31	18.950	19.000	18.900	18.900	16.551	343
2024-10-30	18.900	18.950	18.900	18.900	16.551	8
2024-10-29	19.000	19.050	18.750	18.950	16.595	1,410
2024-10-28	19.000	19.100	18.850	19.000	16.639	1,570
2024-10-25	18.900	18.900	18.850	18.850	16.507	362
2024-10-24	18.550	19.250	18.550	18.850	16.507	3,863
2024-10-23	18.450	18.550	18.450	18.550	16.245	682
2024-10-22	18.450	18.650	18.400	18.400	16.113	1,586
2024-10-21	18.450	18.600	18.250	18.400	16.113	1,619
2024-10-18	18.550	18.550	18.300	18.400	16.113	415
2024-10-17	18.400	18.450	18.200	18.250	15.982	986
2024-10-16	18.300	18.500	18.150	18.450	16.157	1,749
2024-10-15	18.400	18.500	18.400	18.400	16.113	56
2024-10-14	18.500	18.500	18.400	18.400	16.113	330
2024-10-11	18.450	18.550	18.350	18.500	16.201	1,332
2024-10-10	18.600	18.600	18.400	18.450	16.157	706
2024-10-09	18.150	18.650	18.150	18.600	16.288	2,960
2024-10-08	18.150	18.150	18.050	18.150	15.894	294
2024-10-07	18.700	18.750	18.200	18.200	15.938	1,727
2024-10-04	18.700	18.850	18.700	18.750	16.420	1,221
2024-10-03	18.800	19.000	18.700	18.850	16.507	2,433
2024-10-02	18.800	18.850	18.650	18.800	16.464	1,773
2024-10-01	18.850	19.000	18.800	18.900	16.551	737
2024-09-30	19.250	19.250	18.850	18.850	16.507	1,617
2024-09-27	19.100	19.250	19.100	19.150	16.770	1,010
2024-09-26	19.150	19.300	19.100	19.250	16.858	1,164
2024-09-25	19.000	19.150	18.900	19.050	16.683	4,392
2024-09-24	18.600	19.100	18.600	19.050	16.683	2,880
2024-09-23	18.300	18.700	18.300	18.700	16.376	2,198
2024-09-20	18.200	18.450	18.200	18.450	16.157	2,302
2024-09-19	17.950	18.350	17.950	18.050	15.807	1,517
2024-09-18	17.950	18.000	17.900	17.950	15.719	539
2024-09-17	18.050	18.100	17.600	17.950	15.719	4,602
2024-09-16	19.100	19.100	17.600	18.100	15.851	10,989
2024-09-13	19.300	19.300	19.050	19.100	16.726	873
2024-09-12	19.100	19.350	19.100	19.300	16.901	4,386
2024-09-11	19.400	19.400	19.000	19.100	16.726	7,818
2024-09-10	18.800	19.200	18.800	19.200	16.814	4,076
2024-09-09	18.500	18.900	18.500	18.850	16.507	6,716
2024-09-06	18.550	18.750	18.450	18.600	16.288	1,769

← NewerPage 9 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.