CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.850	0.850	0.825	0.838	0.634	77,163
2022-12-30	0.835	0.835	0.835	0.835	0.632	0
2022-12-29	0.840	0.840	0.835	0.835	0.632	500
2022-12-28	0.850	0.850	0.840	0.840	0.636	48,237
2022-12-23	0.835	0.835	0.835	0.835	0.632	0
2022-12-22	0.815	0.833	0.815	0.833	0.630	20,000
2022-12-21	0.835	0.840	0.835	0.835	0.632	188,887
2022-12-20	0.837	0.837	0.823	0.823	0.622	6,240
2022-12-19	0.806	0.823	0.806	0.823	0.622	35,852
2022-12-16	0.838	0.838	0.838	0.838	0.634	0
2022-12-15	0.840	0.840	0.840	0.840	0.636	0
2022-12-14	0.841	0.841	0.810	0.835	0.632	26,911
2022-12-13	0.845	0.850	0.810	0.830	0.628	547,430
2022-12-12	0.830	0.830	0.830	0.830	0.628	0
2022-12-09	0.830	0.830	0.830	0.830	0.628	0
2022-12-08	0.830	0.830	0.830	0.830	0.628	0
2022-12-07	0.805	0.815	0.805	0.815	0.617	192,267
2022-12-06	0.825	0.825	0.823	0.823	0.622	17,500
2022-12-05	0.825	0.845	0.825	0.845	0.639	19,132
2022-12-02	0.815	0.815	0.815	0.815	0.617	0
2022-12-01	0.815	0.815	0.815	0.815	0.617	0
2022-11-30	0.805	0.865	0.801	0.830	0.628	5,587
2022-11-29	0.828	0.828	0.828	0.828	0.626	0
2022-11-28	0.800	0.828	0.800	0.828	0.626	20,000
2022-11-25	0.828	0.828	0.828	0.828	0.626	0
2022-11-24	0.815	0.815	0.815	0.815	0.617	0
2022-11-23	0.800	0.833	0.800	0.828	0.626	348,300
2022-11-22	0.805	0.830	0.800	0.830	0.628	43,798
2022-11-21	0.805	0.805	0.800	0.803	0.607	253,803
2022-11-18	0.810	0.825	0.800	0.825	0.624	335,951
2022-11-17	0.840	0.860	0.800	0.820	0.621	38,756
2022-11-16	0.830	0.830	0.801	0.828	0.626	12,000
2022-11-15	0.800	0.830	0.797	0.830	0.628	30,993
2022-11-14	0.800	0.830	0.800	0.830	0.628	327,069
2022-11-11	0.797	0.805	0.795	0.805	0.609	155,000
2022-11-10	0.805	0.828	0.805	0.828	0.626	7,442
2022-11-09	0.800	0.830	0.800	0.820	0.621	211,052
2022-11-08	0.819	0.819	0.818	0.818	0.619	43,000
2022-11-07	0.830	0.830	0.792	0.805	0.609	45,632
2022-11-04	0.815	0.815	0.815	0.815	0.617	0
2022-11-03	0.815	0.815	0.815	0.815	0.617	0
2022-11-02	0.805	0.823	0.800	0.823	0.611	77,334
2022-11-01	0.820	0.840	0.820	0.840	0.624	17,720
2022-10-31	0.841	0.841	0.835	0.835	0.620	25,000
2022-10-28	0.865	0.865	0.840	0.850	0.632	7,596
2022-10-27	0.835	0.835	0.835	0.835	0.620	0
2022-10-26	0.840	0.840	0.840	0.840	0.624	0
2022-10-25	0.817	0.817	0.815	0.815	0.606	2,500
2022-10-24	0.807	0.820	0.807	0.815	0.606	11,032
2022-10-21	0.818	0.818	0.818	0.818	0.607	0
2022-10-20	0.805	0.823	0.805	0.820	0.609	130,000
2022-10-19	0.823	0.823	0.823	0.823	0.611	0
2022-10-18	0.809	0.825	0.809	0.825	0.613	14,554
2022-10-17	0.803	0.825	0.803	0.825	0.613	17,000
2022-10-14	0.825	0.825	0.825	0.825	0.613	0
2022-10-13	0.805	0.838	0.805	0.838	0.622	15,444
2022-10-12	0.815	0.833	0.805	0.833	0.619	400,000
2022-10-11	0.822	0.840	0.822	0.840	0.624	10,000
2022-10-10	0.845	0.845	0.845	0.845	0.628	0
2022-10-07	0.848	0.848	0.848	0.848	0.630	0

← NewerPage 17 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.