Covivio Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	21.700	21.900	21.500	21.800	19.091	505
2025-02-24	22.300	22.300	21.700	22.000	19.266	3,552
2025-02-21	21.000	22.400	20.600	22.300	19.529	5,090
2025-02-20	20.100	20.500	19.900	20.500	17.952	3,241
2025-02-19	19.450	20.000	19.450	20.000	17.514	5,095
2025-02-18	19.500	19.500	19.400	19.400	16.989	568
2025-02-17	19.450	19.500	19.450	19.500	17.077	114
2025-02-14	19.450	19.500	19.400	19.500	17.077	483
2025-02-13	19.450	19.500	19.450	19.450	17.033	166
2025-02-12	19.500	19.550	19.450	19.450	17.033	507
2025-02-11	19.500	19.500	19.500	19.500	17.077	22
2025-02-10	19.600	19.600	19.500	19.500	17.077	276
2025-02-07	19.600	19.600	19.450	19.550	17.120	1,068
2025-02-06	19.450	19.600	19.400	19.600	17.164	786
2025-02-05	19.500	19.500	19.400	19.400	16.989	122
2025-02-04	19.450	19.450	19.450	19.450	17.033	8
2025-02-03	19.500	19.500	19.350	19.450	17.033	722
2025-01-31	19.650	19.650	19.600	19.650	17.208	435
2025-01-30	19.550	19.650	19.500	19.650	17.208	639
2025-01-29	19.600	19.600	19.500	19.550	17.120	1,097
2025-01-28	19.450	19.600	19.400	19.550	17.120	434
2025-01-27	19.200	19.450	19.200	19.450	17.033	1,049
2025-01-24	19.300	19.300	19.300	19.300	16.901	198
2025-01-23	19.250	19.300	19.250	19.300	16.901	151
2025-01-22	19.300	19.300	19.200	19.250	16.858	306
2025-01-21	19.400	19.400	19.100	19.350	16.945	1,070
2025-01-20	19.450	19.500	19.350	19.400	16.989	942
2025-01-17	19.400	19.500	19.400	19.450	17.033	609
2025-01-16	19.200	19.400	19.200	19.400	16.989	1,813
2025-01-15	19.050	19.250	19.050	19.200	16.814	1,030
2025-01-14	19.400	19.500	19.350	19.350	16.945	80
2025-01-13	19.300	19.400	19.000	19.350	16.945	7,130
2025-01-10	20.400	20.400	20.100	20.200	17.690	1,418
2025-01-09	20.200	20.400	20.200	20.400	17.865	212
2025-01-08	20.400	20.400	20.200	20.200	17.690	238
2025-01-07	20.100	20.500	20.100	20.400	17.865	1,206
2025-01-06	20.400	20.700	20.100	20.100	17.602	1,446
2025-01-03	20.500	20.600	20.300	20.300	17.777	435
2025-01-02	20.800	20.800	20.000	20.400	17.865	2,680
2024-12-31	20.600	20.900	20.500	20.800	18.215	2,674
2024-12-30	20.000	20.500	19.900	20.500	17.952	3,884
2024-12-27	19.900	20.200	19.900	20.100	17.602	639
2024-12-24	20.300	20.300	20.200	20.200	17.690	106
2024-12-23	20.500	20.500	19.950	20.300	17.777	9,134
2024-12-20	18.950	20.500	18.950	20.500	17.952	14,909
2024-12-19	18.800	19.000	18.800	19.000	16.639	2,851
2024-12-18	18.800	19.000	18.750	18.950	16.595	1,808
2024-12-17	18.650	18.800	18.600	18.750	16.420	223
2024-12-16	18.800	18.800	18.500	18.600	16.288	1,550
2024-12-13	18.950	18.950	18.800	18.800	16.464	757
2024-12-12	18.800	19.000	18.800	18.950	16.595	3,305
2024-12-11	18.700	18.900	18.650	18.900	16.551	2,108
2024-12-10	18.550	18.550	18.500	18.500	16.201	546
2024-12-09	18.550	18.550	18.500	18.500	16.201	355
2024-12-06	18.550	18.550	18.500	18.500	16.201	238
2024-12-05	18.550	18.550	18.500	18.500	16.201	504

← NewerPage 8 of 22 · 1,288 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.