CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.970	0.970	0.945	0.955	0.802	25,267
2024-03-08	0.950	0.958	0.940	0.958	0.804	65,243
2024-03-07	0.950	0.950	0.940	0.940	0.790	12,324
2024-03-06	0.945	0.950	0.940	0.940	0.790	6,500
2024-03-05	0.945	0.945	0.945	0.945	0.794	0
2024-03-04	0.920	0.938	0.920	0.938	0.787	7,763
2024-03-01	0.925	0.930	0.912	0.920	0.773	161,376
2024-02-29	0.925	0.935	0.918	0.918	0.771	215,460
2024-02-28	0.914	0.933	0.914	0.933	0.783	5,561
2024-02-27	0.925	0.925	0.913	0.923	0.775	101,000
2024-02-26	0.915	0.935	0.910	0.920	0.773	149,193
2024-02-23	0.930	0.950	0.915	0.933	0.783	162,479
2024-02-22	0.950	0.950	0.935	0.950	0.798	8,665
2024-02-21	0.935	0.950	0.935	0.950	0.798	2,840
2024-02-20	0.935	0.940	0.930	0.940	0.790	12,093
2024-02-19	0.955	0.955	0.939	0.953	0.800	18,575
2024-02-16	0.959	0.959	0.940	0.955	0.802	39,750
2024-02-15	0.970	0.970	0.953	0.953	0.800	1
2024-02-14	0.970	0.970	0.938	0.953	0.800	309,043
2024-02-13	0.950	0.950	0.935	0.945	0.794	41,300
2024-02-12	0.955	0.955	0.945	0.950	0.798	6,055
2024-02-09	0.953	0.953	0.953	0.953	0.800	0
2024-02-08	0.950	0.950	0.938	0.945	0.794	65,557
2024-02-07	0.960	0.960	0.955	0.955	0.783	82,350
2024-02-06	0.975	0.975	0.975	0.975	0.800	0
2024-02-05	0.973	0.973	0.973	0.973	0.798	0
2024-02-02	0.985	0.985	0.960	0.960	0.787	19,289
2024-02-01	0.945	0.970	0.945	0.970	0.796	9,223
2024-01-31	0.945	0.965	0.945	0.965	0.791	4,889
2024-01-30	0.950	0.972	0.945	0.960	0.787	18,140
2024-01-29	0.945	0.948	0.945	0.948	0.777	3,951
2024-01-26	0.965	0.970	0.930	0.940	0.771	231,309
2024-01-25	0.950	0.950	0.950	0.950	0.779	0
2024-01-24	0.930	0.940	0.926	0.940	0.771	31,865
2024-01-23	0.955	0.957	0.930	0.930	0.763	30,329
2024-01-22	0.953	0.953	0.953	0.953	0.781	0
2024-01-19	0.954	0.956	0.930	0.945	0.775	76,321
2024-01-18	0.930	0.930	0.930	0.930	0.763	0
2024-01-17	0.930	0.938	0.930	0.938	0.769	43,000
2024-01-16	0.929	0.930	0.929	0.930	0.763	12,500
2024-01-15	0.935	0.935	0.928	0.928	0.761	18,250
2024-01-12	0.950	0.951	0.938	0.938	0.769	2,045
2024-01-11	0.930	0.943	0.930	0.943	0.773	26,255
2024-01-10	0.955	0.955	0.930	0.945	0.775	100,917
2024-01-09	0.965	0.965	0.948	0.948	0.777	25,140
2024-01-08	0.950	0.950	0.945	0.945	0.775	400
2024-01-05	0.940	0.945	0.930	0.945	0.775	186,970
2024-01-04	0.945	0.945	0.931	0.935	0.767	37,829
2024-01-03	0.948	0.948	0.948	0.948	0.777	0
2024-01-02	0.933	0.940	0.933	0.940	0.771	7,106
2023-12-29	0.930	0.940	0.930	0.940	0.771	200,000
2023-12-28	0.940	0.940	0.940	0.940	0.771	0
2023-12-27	0.940	0.950	0.940	0.940	0.771	223,031
2023-12-22	0.938	0.938	0.938	0.938	0.769	0
2023-12-21	0.940	0.940	0.930	0.933	0.765	14,763
2023-12-20	0.925	0.925	0.925	0.925	0.759	0
2023-12-19	0.910	0.923	0.910	0.923	0.757	148,472
2023-12-18	0.925	0.928	0.925	0.928	0.761	678,918
2023-12-15	0.935	0.938	0.935	0.938	0.769	5,000
2023-12-14	0.930	0.930	0.903	0.913	0.748	334,568

← NewerPage 12 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.