CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.915	0.923	0.900	0.923	0.742	23,770
2023-09-19	0.925	0.925	0.925	0.925	0.744	0
2023-09-18	0.925	0.925	0.925	0.925	0.744	0
2023-09-15	0.918	0.918	0.918	0.918	0.738	0
2023-09-14	0.909	0.909	0.908	0.908	0.730	5,000
2023-09-13	0.895	0.907	0.895	0.905	0.728	6,011
2023-09-12	0.890	0.912	0.890	0.910	0.732	13,515
2023-09-11	0.895	0.903	0.895	0.903	0.726	45,023
2023-09-08	0.895	0.895	0.883	0.883	0.710	5,600
2023-09-07	0.885	0.885	0.880	0.880	0.708	70,000
2023-09-06	0.880	0.880	0.880	0.880	0.708	3,800
2023-09-05	0.895	0.895	0.866	0.880	0.708	9,910
2023-09-04	0.880	0.880	0.880	0.880	0.708	0
2023-09-01	0.890	0.890	0.878	0.878	0.706	1,380
2023-08-31	0.882	0.882	0.870	0.870	0.700	1,500
2023-08-30	0.870	0.878	0.870	0.878	0.706	50,000
2023-08-29	0.852	0.880	0.852	0.880	0.708	24,517
2023-08-25	0.882	0.882	0.862	0.878	0.706	47,331
2023-08-24	0.875	0.875	0.875	0.875	0.704	0
2023-08-23	0.857	0.882	0.857	0.875	0.704	39,232
2023-08-22	0.870	0.875	0.860	0.875	0.704	12,595
2023-08-21	0.855	0.878	0.855	0.878	0.706	44
2023-08-18	0.870	0.874	0.854	0.868	0.698	31,545
2023-08-17	0.880	0.880	0.863	0.868	0.698	50,400
2023-08-16	0.890	0.890	0.855	0.873	0.702	17,661
2023-08-15	0.881	0.881	0.875	0.875	0.704	5,000
2023-08-14	0.895	0.895	0.861	0.873	0.702	37,584
2023-08-11	0.875	0.875	0.875	0.875	0.704	0
2023-08-10	0.875	0.875	0.868	0.868	0.698	43,263
2023-08-09	0.875	0.890	0.875	0.885	0.698	6,800
2023-08-08	0.885	0.885	0.885	0.885	0.698	0
2023-08-07	0.883	0.883	0.883	0.883	0.696	0
2023-08-04	0.900	0.900	0.895	0.895	0.706	44
2023-08-03	0.880	0.897	0.880	0.890	0.702	541,229
2023-08-02	0.898	0.898	0.888	0.888	0.700	1,450
2023-08-01	0.886	0.893	0.886	0.893	0.704	1,000
2023-07-31	0.893	0.893	0.893	0.893	0.704	0
2023-07-28	0.885	0.893	0.885	0.893	0.704	27,350
2023-07-27	0.885	0.900	0.885	0.893	0.704	44,779
2023-07-26	0.893	0.893	0.893	0.893	0.704	0
2023-07-25	0.885	0.893	0.885	0.893	0.704	92,083
2023-07-24	0.900	0.900	0.893	0.893	0.704	4,500
2023-07-21	0.900	0.900	0.893	0.893	0.704	2,300
2023-07-20	0.895	0.900	0.895	0.898	0.708	35,000
2023-07-19	0.885	0.890	0.885	0.890	0.702	8,500
2023-07-18	0.895	0.895	0.890	0.890	0.702	2,609
2023-07-17	0.895	0.895	0.890	0.890	0.702	2,500
2023-07-14	0.890	0.890	0.888	0.888	0.700	13,764
2023-07-13	0.890	0.890	0.880	0.885	0.698	44,103
2023-07-12	0.870	0.875	0.870	0.875	0.690	1,105
2023-07-11	0.875	0.875	0.875	0.875	0.690	0
2023-07-10	0.885	0.885	0.875	0.875	0.690	56,652
2023-07-07	0.885	0.885	0.875	0.875	0.690	4,000
2023-07-06	0.885	0.885	0.875	0.875	0.690	3,000
2023-07-05	0.885	0.885	0.865	0.875	0.690	113,940
2023-07-04	0.885	0.885	0.873	0.873	0.688	3,600
2023-07-03	0.865	0.885	0.860	0.875	0.690	1,009,170
2023-06-30	0.875	0.875	0.875	0.875	0.690	0
2023-06-29	0.885	0.885	0.881	0.883	0.696	12,000
2023-06-28	0.885	0.885	0.875	0.875	0.690	62,000

← NewerPage 14 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.