CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.925	0.929	0.923	0.928	0.761	83,836
2023-12-12	0.910	0.915	0.910	0.915	0.750	15,600
2023-12-11	0.915	0.947	0.910	0.910	0.746	90,893
2023-12-08	0.935	0.935	0.913	0.920	0.755	3,397
2023-12-07	0.923	0.923	0.923	0.923	0.757	0
2023-12-06	0.915	0.947	0.915	0.930	0.763	274,845
2023-12-05	0.915	0.933	0.915	0.933	0.765	23,054
2023-12-04	0.955	0.955	0.923	0.923	0.757	13,200
2023-12-01	0.948	0.948	0.948	0.948	0.777	0
2023-11-30	0.925	0.935	0.925	0.935	0.767	10,887
2023-11-29	0.940	0.955	0.935	0.935	0.767	16,000
2023-11-28	0.922	0.930	0.922	0.930	0.763	30,000
2023-11-27	0.935	0.935	0.935	0.935	0.767	0
2023-11-24	0.935	0.935	0.935	0.935	0.767	0
2023-11-23	0.945	0.945	0.922	0.935	0.767	10,000
2023-11-22	0.935	0.935	0.935	0.935	0.767	0
2023-11-21	0.915	0.935	0.915	0.935	0.767	48,513
2023-11-20	0.955	0.955	0.920	0.935	0.767	21,005
2023-11-17	0.955	0.955	0.935	0.935	0.767	14,500
2023-11-16	0.950	0.950	0.920	0.930	0.763	15,000
2023-11-15	0.920	0.935	0.920	0.935	0.767	2,842
2023-11-14	0.945	0.945	0.920	0.935	0.767	64,173
2023-11-13	0.930	0.950	0.928	0.928	0.761	8,796
2023-11-10	0.950	0.950	0.925	0.925	0.759	15
2023-11-09	0.920	0.928	0.920	0.928	0.761	8,801
2023-11-08	0.923	0.923	0.923	0.923	0.742	0
2023-11-07	0.930	0.930	0.909	0.918	0.738	77,800
2023-11-06	0.925	0.925	0.909	0.918	0.738	61,185
2023-11-03	0.930	0.930	0.909	0.918	0.738	3,000
2023-11-02	0.900	0.915	0.900	0.915	0.736	15,491
2023-11-01	0.915	0.915	0.915	0.915	0.736	0
2023-10-31	0.905	0.918	0.902	0.918	0.738	19,946
2023-10-30	0.930	0.930	0.910	0.910	0.732	115
2023-10-27	0.918	0.918	0.918	0.918	0.738	0
2023-10-26	0.909	0.918	0.909	0.918	0.738	10,600
2023-10-25	0.910	0.920	0.910	0.920	0.740	28,800
2023-10-24	0.920	0.920	0.920	0.920	0.740	0
2023-10-23	0.930	0.930	0.918	0.918	0.738	9,000
2023-10-20	0.930	0.935	0.923	0.923	0.742	4,445
2023-10-19	0.923	0.923	0.923	0.923	0.742	0
2023-10-18	0.923	0.923	0.923	0.923	0.742	0
2023-10-17	0.900	0.915	0.900	0.915	0.736	24,499
2023-10-16	0.890	0.922	0.890	0.913	0.734	83,483
2023-10-13	0.920	0.920	0.895	0.918	0.738	139,890
2023-10-12	0.935	0.935	0.895	0.908	0.730	251,084
2023-10-11	0.920	0.930	0.920	0.930	0.748	148,991
2023-10-10	0.922	0.923	0.920	0.923	0.742	279,472
2023-10-09	0.905	0.915	0.905	0.915	0.736	84,000
2023-10-06	0.893	0.913	0.893	0.913	0.734	100,000
2023-10-05	0.895	0.930	0.895	0.913	0.734	24,905
2023-10-04	0.900	0.900	0.890	0.890	0.716	252,645
2023-10-03	0.905	0.905	0.905	0.905	0.728	0
2023-10-02	0.895	0.898	0.891	0.898	0.722	174,155
2023-09-29	0.895	0.925	0.895	0.910	0.732	300,100
2023-09-28	0.900	0.900	0.900	0.900	0.724	2,000
2023-09-27	0.900	0.905	0.895	0.900	0.724	230,885
2023-09-26	0.905	0.913	0.892	0.913	0.734	55,200
2023-09-25	0.905	0.930	0.895	0.895	0.720	13,940
2023-09-22	0.910	0.910	0.898	0.898	0.722	100,500
2023-09-21	0.918	0.918	0.918	0.918	0.738	0

← NewerPage 13 of 22 · 1,266 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.