CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.042	1.042	1.040	1.040	1.040	1,000
2026-10-16	1.040	1.045	1.030	1.045	1.045	23,410
2026-10-15	1.040	1.045	1.040	1.045	1.045	30,000
2026-10-14	1.043	1.060	1.043	1.060	1.060	2,417
2026-10-13	1.050	1.056	1.042	1.055	1.055	13,562
2026-10-12	1.050	1.060	1.040	1.050	1.050	188,819
2026-10-09	1.060	1.060	1.050	1.055	1.055	228,033
2026-10-08	1.060	1.065	1.060	1.065	1.065	53,331
2026-10-07	1.070	1.070	1.070	1.070	1.070	0
2026-10-06	1.080	1.080	1.060	1.070	1.070	10,493
2026-10-05	1.070	1.070	1.070	1.070	1.070	13,245
2026-10-02	1.072	1.072	1.070	1.070	1.070	36
2026-10-01	1.070	1.070	1.065	1.065	1.065	25,000
2026-09-30	1.070	1.075	1.070	1.075	1.075	5,000
2026-09-29	1.070	1.070	1.070	1.070	1.070	20,000
2026-09-28	1.070	1.070	1.070	1.070	1.070	0
2026-09-25	1.070	1.070	1.065	1.065	1.065	41,601
2026-09-24	1.070	1.080	1.070	1.080	1.080	5,320
2026-09-23	1.074	1.080	1.074	1.080	1.080	300,000
2026-09-22	1.080	1.080	1.078	1.080	1.080	177,254
2026-09-21	1.078	1.080	1.078	1.080	1.080	2,000
2026-09-18	1.080	1.080	1.080	1.080	1.080	0
2026-09-17	1.070	1.080	1.070	1.080	1.080	5,140
2026-09-16	1.090	1.090	1.070	1.080	1.080	136,743
2026-09-15	1.080	1.080	1.070	1.075	1.075	77,030
2026-09-14	1.080	1.080	1.075	1.075	1.075	4,000
2026-09-11	1.070	1.080	1.070	1.075	1.075	10,500
2026-09-10	1.077	1.077	1.070	1.075	1.075	35,163
2026-09-09	1.077	1.078	1.075	1.075	1.075	941,000
2026-09-08	1.075	1.075	1.075	1.075	1.075	0
2026-09-07	1.080	1.080	1.075	1.075	1.075	28,475
2026-09-04	1.075	1.075	1.075	1.075	1.075	0
2026-09-03	1.077	1.077	1.075	1.075	1.075	25,000
2026-09-02	1.080	1.080	1.075	1.075	1.075	4,050
2026-09-01	1.080	1.085	1.075	1.085	1.085	204,801
2026-08-28	1.080	1.085	1.080	1.080	1.080	111,993
2026-08-27	1.080	1.090	1.080	1.090	1.090	37,657
2026-08-26	1.090	1.090	1.090	1.090	1.090	10,000
2026-08-25	1.090	1.090	1.090	1.090	1.090	33,367
2026-08-24	1.090	1.090	1.090	1.090	1.090	47,105
2026-08-21	1.090	1.090	1.090	1.090	1.090	6,000
2026-08-20	1.070	1.083	1.070	1.080	1.080	12,800
2026-08-19	1.070	1.080	1.070	1.080	1.080	60,074
2026-08-18	1.075	1.075	1.075	1.075	1.075	0
2026-08-17	1.080	1.080	1.070	1.070	1.070	9,791
2026-08-14	1.070	1.075	1.070	1.075	1.075	130,250
2026-08-13	1.071	1.075	1.071	1.075	1.075	100,000
2026-08-12	1.073	1.075	1.073	1.075	1.075	18,700
2026-08-11	1.075	1.075	1.075	1.075	1.075	0
2026-08-10	1.071	1.075	1.071	1.075	1.075	2,600
2026-08-07	1.085	1.085	1.085	1.085	1.085	0
2026-08-06	1.080	1.085	1.073	1.085	1.085	41,999
2026-08-05	1.100	1.100	1.082	1.100	1.082	62,051
2026-08-04	1.100	1.100	1.082	1.090	1.072	9,320
2026-08-03	1.099	1.099	1.082	1.090	1.072	1,013
2026-07-31	1.095	1.095	1.095	1.095	1.077	0
2026-07-30	1.080	1.090	1.080	1.090	1.072	198,012
2026-07-29	1.100	1.100	1.094	1.095	1.077	35,181
2026-07-28	1.100	1.100	1.095	1.095	1.077	45,454
2026-07-27	1.090	1.090	1.090	1.090	1.072	0

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.0181 EUR
2026-05-07	0.0181 EUR
2026-02-05	0.0181 EUR
2025-11-06	0.0181 EUR
2025-08-07	0.0181 EUR
2025-05-08	0.0181 EUR
2025-02-06	0.0205 EUR
2024-11-07	0.0181 EUR
2024-08-08	0.0181 EUR
2024-05-09	0.0181 EUR
2024-02-08	0.0225 EUR
2023-11-09	0.0175 EUR
2023-08-10	0.0175 EUR
2023-05-11	0.0175 EUR
2023-02-09	0.0175 EUR
2022-11-03	0.0150 EUR
2022-08-04	0.0125 EUR
2022-05-26	0.0125 EUR
2022-02-03	0.0125 EUR
2021-11-11	0.0125 EUR
2021-08-05	0.0125 EUR
2021-05-06	0.0113 EUR
2021-02-04	0.0113 EUR
2020-11-12	0.0113 EUR
2020-08-06	0.0100 EUR
2020-05-14	0.0138 EUR
2020-02-06	0.0138 EUR
2019-11-07	0.0138 EUR
2019-08-01	0.0138 EUR
2019-05-02	0.0138 EUR
2019-02-07	0.0138 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.