CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	1.018	1.025	1.018	1.025	0.893	11,900
2024-08-29	1.030	1.040	1.020	1.020	0.888	9,497
2024-08-28	1.040	1.040	1.030	1.035	0.901	45,000
2024-08-27	1.030	1.030	1.025	1.025	0.893	151
2024-08-23	1.020	1.020	1.020	1.020	0.888	0
2024-08-22	1.020	1.020	1.020	1.020	0.888	0
2024-08-21	1.013	1.020	1.013	1.020	0.888	7,231
2024-08-20	1.020	1.020	1.020	1.020	0.888	0
2024-08-19	1.030	1.030	1.013	1.013	0.882	1,231
2024-08-16	1.015	1.015	1.015	1.015	0.884	0
2024-08-15	1.004	1.020	1.004	1.020	0.888	200
2024-08-14	1.025	1.025	1.025	1.025	0.893	0
2024-08-13	1.030	1.030	1.015	1.015	0.884	500
2024-08-12	1.005	1.015	1.005	1.015	0.884	33,372
2024-08-09	1.000	1.020	1.000	1.013	0.882	13,580
2024-08-08	1.020	1.020	1.008	1.008	0.877	10,000
2024-08-07	1.030	1.030	1.013	1.013	0.866	56,456
2024-08-06	0.995	1.013	0.995	1.013	0.866	28,760
2024-08-05	1.000	1.013	1.000	1.013	0.866	5,804
2024-08-02	0.996	1.015	0.990	1.015	0.868	28,109
2024-08-01	0.995	1.018	0.995	1.015	0.868	147,461
2024-07-31	1.000	1.000	0.993	0.993	0.849	1,100
2024-07-30	1.000	1.000	0.995	0.995	0.851	4,084
2024-07-29	1.000	1.000	0.990	0.995	0.851	84,850
2024-07-26	0.998	0.998	0.998	0.998	0.853	0
2024-07-25	1.001	1.001	0.995	0.995	0.851	5,429
2024-07-24	0.990	1.020	0.990	1.008	0.862	19,117
2024-07-23	1.030	1.030	0.985	1.010	0.864	20,850
2024-07-22	1.020	1.050	1.015	1.015	0.868	99,500
2024-07-19	1.003	1.003	1.003	1.003	0.857	0
2024-07-18	1.017	1.017	1.005	1.005	0.860	6,813
2024-07-17	1.010	1.010	0.995	1.008	0.862	106,666
2024-07-16	1.000	1.020	1.000	1.005	0.860	127,406
2024-07-15	1.000	1.000	0.998	0.998	0.853	60,300
2024-07-12	1.000	1.000	0.990	0.993	0.849	5,522
2024-07-11	0.995	1.000	0.995	0.995	0.851	30,149
2024-07-10	0.990	0.995	0.990	0.995	0.851	102,989
2024-07-09	0.990	0.995	0.980	0.995	0.851	24,315
2024-07-08	1.000	1.000	0.990	0.990	0.847	28,859
2024-07-05	1.000	1.000	0.990	0.990	0.847	78,553
2024-07-04	0.986	0.993	0.985	0.993	0.849	722,040
2024-07-03	0.995	0.995	0.990	0.990	0.847	500
2024-07-02	1.000	1.000	0.990	0.990	0.847	70,774
2024-07-01	1.010	1.010	1.000	1.000	0.855	143,523
2024-06-28	1.040	1.040	1.005	1.005	0.860	3,000
2024-06-27	1.030	1.030	1.020	1.020	0.872	20,500
2024-06-26	1.010	1.030	1.010	1.020	0.872	56,276
2024-06-25	1.020	1.020	1.020	1.020	0.872	0
2024-06-24	1.025	1.025	1.025	1.025	0.877	0
2024-06-21	1.013	1.020	1.013	1.020	0.872	50,505
2024-06-20	1.010	1.020	1.010	1.020	0.872	23,700
2024-06-19	1.015	1.020	1.015	1.020	0.872	10,341
2024-06-18	1.030	1.040	1.020	1.020	0.872	6,525
2024-06-17	1.008	1.025	1.008	1.025	0.877	5,855
2024-06-14	1.020	1.020	1.013	1.013	0.866	193,002
2024-06-13	1.010	1.030	1.010	1.020	0.872	40,000
2024-06-12	0.985	1.020	0.985	1.020	0.872	89,009
2024-06-11	0.985	0.990	0.981	0.988	0.845	46,761
2024-06-10	0.980	0.980	0.970	0.980	0.838	15,363
2024-06-07	0.983	0.983	0.983	0.983	0.840	0

← NewerPage 10 of 22 · 1,261 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.