BME · CEV · stock
Compañía Española de Viviendas en Alquiler S.A. (CEV) stock price history
Every BME trading session of Compañía Española de Viviendas en Alquiler S.A. from Dec 18, 2007 to Sep 25, 2026: 4,797 daily bars, adjusted for splits and dividends, with minute bars from Sep 23, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CEV adjusted close, 2007 to 2026
- €11.01
- All time high, 2026
- €11.01
- 52 week high, €7.02 low
- 4,797
- Daily sessions since 2007
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
CEV key facts
- Compañía Española de Viviendas en Alquiler S.A. (CEV) closed at €9.30 on Sep 25, 2026 on BME.
- CEV's all time high close is €11.01, set on Jun 18, 2026; its all time low close is €5.25 on Mar 10, 2020.
- CEV's 52 week range is €7.02 to €11.01.
- CEV returned +19.3% over the year to Sep 25, 2026 and +36.4% over five years.
- Over ten years CEV returned +57%, +4.6% a year compounded.
- CEV's deepest drawdown was -31.4% from Dec 9, 2019 to Mar 10, 2020.
- DataCedar holds 4,797 daily sessions of CEV history from Dec 18, 2007 and minute bars from Sep 23, 2026, adjusted for splits and dividends, served by the API under a key.
CEV price chart, 2007 to 2026
CEV returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.1% |
| 3 months | -13.3% |
| 6 months | +11.6% |
| Year to date | +17.8% |
| 1 year | +19.3% |
| 3 years | +45.2% |
| 5 years | +36.4% |
| 10 years | +56.5% |
| Since Dec 18, 2007 | +44.9% |
| Compound annual growth, 18.8 years | +2.0% |
CEV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €11.01 on Jun 18, 2026
- All time low close
- €5.25 on Mar 10, 2020
- 52 week high
- €11.01 on Jun 18, 2026
- 52 week low
- €7.02 on Jan 14, 2026
- Deepest drawdown
- -31.4% from Dec 9, 2019 to Mar 10, 2020, recovered Jul 4, 2025
- Best single session
- +21.9% on May 6, 2019
- Worst single session
- -17.9% on Mar 13, 2009
- Volatility, 1 year annualised
- 46.9%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, +18%
- Worst calendar year
- 2020, -19%
CEV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 18, 2007; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €7.90 | €11.01 | €7.02 | €9.30 | +17.8% | 74.2K | 188 |
| 2025 | €6.71 | €8.19 | €6.42 | €7.90 | +17.7% | 100K | 255 |
| 2024 | €6.40 | €7.37 | €6.14 | €6.71 | +4.7% | 19.4K | 256 |
| 2023 | €6.17 | €6.40 | €6.17 | €6.40 | +3.7% | 0 | 255 |
| 2022 | €5.88 | €6.86 | €5.58 | €6.17 | +2.8% | 102.6K | 257 |
| 2021 | €6.10 | €7.03 | €5.68 | €6.00 | +2.7% | 146.8K | 256 |
| 2020 | €7.25 | €7.45 | €5.25 | €5.85 | -19.3% | 169.7K | 257 |
| 2019 | €6.20 | €7.76 | €5.54 | €7.25 | +16.9% | 92.7K | 256 |
| 2018 | €6.06 | €6.20 | €6.06 | €6.20 | +2.4% | 0 | 255 |
| 2017 | €5.94 | €6.06 | €5.94 | €6.06 | +2.0% | 0 | 255 |
| 2016 | €5.84 | €5.94 | €5.84 | €5.94 | +1.7% | 0 | 257 |
| 2015 | €5.73 | €5.84 | €5.73 | €5.84 | +2.0% | 0 | 256 |
| 2014 | €5.68 | €5.73 | €5.68 | €5.73 | +0.8% | 0 | 255 |
| 2013 | €5.63 | €5.68 | €5.63 | €5.68 | +0.8% | 0 | 255 |
| 2012 | €5.55 | €5.63 | €5.55 | €5.63 | +1.5% | 0 | 256 |
| 2011 | €5.37 | €5.55 | €5.37 | €5.55 | +3.3% | 0 | 257 |
| 2010 | €5.30 | €5.37 | €5.30 | €5.37 | +1.4% | 0 | 256 |
| 2009 | €6.42 | €6.45 | €5.27 | €5.30 | -17.5% | 643.6K | 254 |
| 2008 | €6.42 | €6.52 | €5.80 | €6.42 | +0.0% | 280.3K | 254 |
| 2007 | €6.42 | €6.42 | €6.42 | €6.42 | n/a | 993.5K | 7 |
CEV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €9.30 | -2.1% |
| August 2026 | €9.50 | +5.6% |
| July 2026 | €9.00 | -6.7% |
| June 2026 | €9.65 | +7.6% |
| May 2026 | €8.97 | -1.6% |
| April 2026 | €9.11 | +9.4% |
| March 2026 | €8.33 | +8.2% |
| February 2026 | €7.70 | +1.3% |
| January 2026 | €7.60 | -3.7% |
| December 2025 | €7.90 | 0.0% |
| November 2025 | €7.90 | +2.5% |
| October 2025 | €7.70 | -1.2% |
About the CEV data
Daily bars. 4,797 sessions from Dec 18, 2007 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 23, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CEV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
CEV share price history
