CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	0.983	0.983	0.983	0.983	0.840	0
2024-06-06	0.980	0.980	0.970	0.970	0.830	25,100
2024-06-05	0.960	0.973	0.960	0.973	0.832	350,000
2024-06-04	0.980	0.980	0.970	0.970	0.830	321,500
2024-06-03	0.980	0.985	0.980	0.985	0.842	2,465
2024-05-31	0.970	0.980	0.970	0.970	0.830	386,584
2024-05-30	0.960	0.970	0.960	0.965	0.825	18,533
2024-05-29	0.980	0.980	0.965	0.965	0.825	7,280
2024-05-28	0.980	0.980	0.960	0.968	0.827	27,025
2024-05-24	0.973	0.973	0.973	0.973	0.832	0
2024-05-23	0.970	0.970	0.970	0.970	0.830	25,907
2024-05-22	0.970	0.975	0.960	0.975	0.834	34,469
2024-05-21	0.960	0.970	0.960	0.970	0.830	1,615
2024-05-20	0.995	0.995	0.970	0.980	0.838	17,800
2024-05-17	0.980	0.980	0.980	0.980	0.838	0
2024-05-16	0.979	0.980	0.979	0.980	0.838	102,000
2024-05-15	0.985	1.000	0.965	0.980	0.838	19,659
2024-05-14	1.000	1.000	0.975	0.988	0.845	55,332
2024-05-13	1.010	1.010	0.990	0.990	0.847	185,859
2024-05-10	1.000	1.000	1.000	1.000	0.855	3,988
2024-05-09	1.000	1.008	1.000	1.000	0.855	13,968
2024-05-08	1.010	1.013	1.010	1.010	0.848	14,000
2024-05-07	1.000	1.015	1.000	1.008	0.846	32,387
2024-05-03	1.000	1.000	0.995	0.998	0.838	17,640
2024-05-02	1.000	1.000	0.990	0.998	0.838	100,296
2024-05-01	1.020	1.020	0.995	0.995	0.836	40,419
2024-04-30	1.020	1.020	1.010	1.010	0.848	11,330
2024-04-29	1.010	1.015	1.010	1.015	0.853	9,730
2024-04-26	1.000	1.040	0.998	0.998	0.838	46,158
2024-04-25	1.010	1.010	0.985	0.998	0.838	13,250
2024-04-24	0.985	0.995	0.985	0.995	0.836	4,554
2024-04-23	0.985	0.998	0.985	0.998	0.838	24,213
2024-04-22	1.007	1.007	0.998	0.998	0.838	10,000
2024-04-19	0.995	1.000	0.980	1.000	0.840	30,075
2024-04-18	0.990	0.990	0.990	0.990	0.832	0
2024-04-17	0.985	0.990	0.985	0.990	0.832	25,000
2024-04-16	0.985	0.988	0.975	0.988	0.829	35,051
2024-04-15	0.975	0.985	0.975	0.980	0.823	18,163
2024-04-12	0.960	0.970	0.960	0.970	0.815	25,000
2024-04-11	0.970	0.985	0.965	0.970	0.815	100,115
2024-04-10	0.968	0.968	0.968	0.968	0.813	0
2024-04-09	0.970	0.978	0.966	0.978	0.821	52,977
2024-04-08	0.965	0.968	0.940	0.968	0.813	63,505
2024-04-05	0.970	0.970	0.955	0.965	0.811	71,100
2024-04-04	0.960	0.985	0.960	0.985	0.827	13,711
2024-04-03	0.955	0.960	0.955	0.955	0.802	24,495
2024-04-02	0.940	0.960	0.940	0.950	0.798	99,478
2024-03-28	0.960	0.960	0.955	0.960	0.806	106,969
2024-03-27	0.960	0.964	0.955	0.955	0.802	60,666
2024-03-26	0.955	0.958	0.955	0.958	0.804	6,202
2024-03-25	0.965	0.965	0.958	0.958	0.804	3,750
2024-03-22	0.960	0.960	0.955	0.955	0.802	385,000
2024-03-21	0.961	0.961	0.955	0.955	0.802	12,200
2024-03-20	0.960	0.960	0.958	0.958	0.804	1,000
2024-03-19	0.960	0.960	0.950	0.958	0.804	24,900
2024-03-18	0.950	0.958	0.950	0.958	0.804	30,000
2024-03-15	0.965	0.965	0.950	0.955	0.802	72,124
2024-03-14	0.955	0.963	0.955	0.958	0.804	27,000
2024-03-13	0.965	0.968	0.955	0.955	0.802	83,193
2024-03-12	0.955	0.968	0.955	0.968	0.813	3,016

← NewerPage 11 of 22 · 1,262 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.