Covivio Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
← NewerPage 5 of 5 · 255 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.