CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	0.890	0.890	0.850	0.850	0.657	10,000
2023-03-27	0.865	0.865	0.865	0.865	0.668	0
2023-03-24	0.868	0.868	0.868	0.868	0.670	0
2023-03-23	0.855	0.855	0.855	0.855	0.661	0
2023-03-22	0.904	0.904	0.858	0.858	0.662	15,000
2023-03-21	0.835	0.863	0.835	0.863	0.666	2,058
2023-03-20	0.840	0.858	0.840	0.858	0.662	199,942
2023-03-17	0.850	0.868	0.850	0.868	0.670	50,000
2023-03-16	0.880	0.890	0.870	0.870	0.672	19,033
2023-03-15	0.895	0.895	0.862	0.873	0.674	40,209
2023-03-14	0.904	0.904	0.878	0.878	0.678	5,550
2023-03-13	0.875	0.880	0.875	0.880	0.680	11,897
2023-03-10	0.865	0.895	0.865	0.878	0.678	17,573
2023-03-09	0.905	0.905	0.880	0.880	0.680	27,366
2023-03-08	0.905	0.905	0.878	0.878	0.678	60,000
2023-03-07	0.909	0.909	0.880	0.880	0.680	4,000
2023-03-06	0.875	0.875	0.875	0.875	0.676	0
2023-03-03	0.900	0.900	0.890	0.890	0.688	8,362
2023-03-02	0.875	0.900	0.875	0.878	0.678	25,586
2023-03-01	0.860	0.870	0.845	0.863	0.666	131,678
2023-02-28	0.864	0.865	0.860	0.865	0.668	129,294
2023-02-27	0.865	0.865	0.865	0.865	0.668	7,537
2023-02-24	0.865	0.865	0.865	0.865	0.668	0
2023-02-23	0.865	0.865	0.865	0.865	0.668	46,834
2023-02-22	0.868	0.868	0.868	0.868	0.670	0
2023-02-21	0.875	0.875	0.860	0.865	0.668	38,137
2023-02-20	0.860	0.868	0.860	0.868	0.670	58,523
2023-02-17	0.860	0.860	0.860	0.860	0.664	0
2023-02-16	0.835	0.853	0.830	0.853	0.659	731,657
2023-02-15	0.875	0.875	0.853	0.853	0.659	232,500
2023-02-14	0.850	0.850	0.850	0.850	0.657	0
2023-02-13	0.822	0.850	0.822	0.850	0.657	7,300
2023-02-10	0.850	0.855	0.850	0.855	0.661	75,000
2023-02-09	0.850	0.850	0.850	0.850	0.657	0
2023-02-08	0.840	0.875	0.840	0.858	0.649	110,747
2023-02-07	0.868	0.868	0.868	0.868	0.656	0
2023-02-06	0.865	0.865	0.865	0.865	0.655	0
2023-02-03	0.845	0.870	0.845	0.870	0.658	40,361
2023-02-02	0.875	0.875	0.860	0.873	0.660	23,700
2023-02-01	0.850	0.873	0.850	0.873	0.660	30,793
2023-01-31	0.870	0.880	0.858	0.863	0.653	278,670
2023-01-30	0.858	0.858	0.858	0.858	0.649	0
2023-01-27	0.860	0.860	0.853	0.853	0.645	3,000
2023-01-26	0.850	0.850	0.850	0.850	0.643	0
2023-01-25	0.828	0.845	0.828	0.845	0.639	23,650
2023-01-24	0.848	0.848	0.848	0.848	0.641	0
2023-01-23	0.845	0.845	0.845	0.845	0.639	0
2023-01-20	0.850	0.850	0.850	0.850	0.643	0
2023-01-19	0.850	0.850	0.850	0.850	0.643	0
2023-01-18	0.840	0.850	0.840	0.850	0.643	190,000
2023-01-17	0.850	0.850	0.850	0.850	0.643	0
2023-01-16	0.842	0.846	0.842	0.845	0.639	14,800
2023-01-13	0.848	0.848	0.848	0.848	0.641	0
2023-01-12	0.840	0.845	0.840	0.845	0.639	50,000
2023-01-11	0.830	0.835	0.830	0.835	0.632	44,511
2023-01-10	0.830	0.838	0.830	0.838	0.634	50,004
2023-01-09	0.830	0.850	0.830	0.840	0.636	147,971
2023-01-06	0.835	0.835	0.835	0.835	0.632	0
2023-01-05	0.835	0.835	0.835	0.835	0.632	0
2023-01-04	0.830	0.838	0.830	0.838	0.634	4,100

← NewerPage 16 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.