CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	0.880	0.880	0.873	0.873	0.688	135
2023-06-26	0.865	0.873	0.865	0.873	0.688	124,054
2023-06-23	0.865	0.875	0.865	0.875	0.690	10,000
2023-06-22	0.875	0.875	0.875	0.875	0.690	0
2023-06-21	0.865	0.868	0.865	0.868	0.684	56,658
2023-06-20	0.867	0.878	0.867	0.878	0.692	65,000
2023-06-19	0.867	0.878	0.867	0.878	0.692	20,000
2023-06-16	0.860	0.868	0.860	0.868	0.684	310,344
2023-06-15	0.860	0.890	0.860	0.883	0.696	17,000
2023-06-14	0.870	0.878	0.870	0.878	0.692	6,389
2023-06-13	0.891	0.891	0.865	0.880	0.694	53,200
2023-06-12	0.880	0.880	0.880	0.880	0.694	0
2023-06-09	0.895	0.895	0.870	0.878	0.692	15,000
2023-06-08	0.880	0.880	0.880	0.880	0.694	0
2023-06-07	0.860	0.878	0.860	0.878	0.692	19,878
2023-06-06	0.865	0.868	0.865	0.868	0.684	895
2023-06-05	0.860	0.860	0.855	0.860	0.678	1,107,394
2023-06-02	0.870	0.870	0.860	0.868	0.684	160,201
2023-06-01	0.865	0.895	0.865	0.870	0.686	389,020
2023-05-31	0.855	0.863	0.855	0.863	0.680	688,681
2023-05-30	0.855	0.864	0.850	0.858	0.676	242,217
2023-05-26	0.845	0.875	0.845	0.875	0.690	207,873
2023-05-25	0.861	0.863	0.853	0.858	0.676	71,636
2023-05-24	0.860	0.870	0.850	0.853	0.672	207,370
2023-05-23	0.870	0.880	0.860	0.880	0.694	297,276
2023-05-22	0.858	0.858	0.858	0.858	0.676	0
2023-05-19	0.884	0.884	0.850	0.860	0.678	19,095
2023-05-18	0.885	0.885	0.873	0.873	0.688	945
2023-05-17	0.856	0.870	0.856	0.870	0.686	52,734
2023-05-16	0.875	0.875	0.875	0.875	0.690	0
2023-05-15	0.860	0.860	0.860	0.860	0.678	0
2023-05-12	0.845	0.868	0.845	0.855	0.674	20,000
2023-05-11	0.880	0.880	0.850	0.860	0.678	20,909
2023-05-10	0.855	0.855	0.855	0.855	0.661	0
2023-05-09	0.880	0.882	0.855	0.860	0.664	165,236
2023-05-05	0.850	0.865	0.840	0.865	0.668	95,298
2023-05-04	0.890	0.890	0.868	0.868	0.670	2,229
2023-05-03	0.849	0.860	0.849	0.860	0.664	38,700
2023-05-02	0.840	0.880	0.840	0.870	0.672	187,000
2023-04-28	0.870	0.870	0.868	0.868	0.670	2,850
2023-04-27	0.840	0.868	0.840	0.868	0.670	81,037
2023-04-26	0.863	0.863	0.863	0.863	0.666	0
2023-04-25	0.853	0.865	0.853	0.865	0.668	1,037
2023-04-24	0.879	0.879	0.848	0.865	0.668	50,450
2023-04-21	0.879	0.879	0.865	0.865	0.668	4,000
2023-04-20	0.850	0.868	0.840	0.868	0.670	145,136
2023-04-19	0.860	0.870	0.850	0.870	0.672	613,330
2023-04-18	0.855	0.855	0.850	0.850	0.657	4,674
2023-04-17	0.848	0.848	0.848	0.848	0.655	0
2023-04-14	0.845	0.845	0.840	0.843	0.651	25,000
2023-04-13	0.839	0.848	0.839	0.848	0.655	50,263
2023-04-12	0.855	0.855	0.850	0.850	0.657	15,000
2023-04-11	0.820	0.850	0.820	0.848	0.655	4,314
2023-04-06	0.860	0.860	0.800	0.835	0.645	60,000
2023-04-05	0.855	0.870	0.850	0.870	0.672	10,122
2023-04-04	0.875	0.875	0.875	0.875	0.676	0
2023-04-03	0.880	0.880	0.865	0.865	0.668	1,398
2023-03-31	0.843	0.850	0.843	0.850	0.657	2,500
2023-03-30	0.860	0.860	0.830	0.855	0.661	190,083
2023-03-29	0.850	0.858	0.850	0.858	0.662	122,000

← NewerPage 15 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.