CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	0.815	0.835	0.815	0.835	0.620	286,400
2022-10-05	0.820	0.843	0.815	0.843	0.626	530
2022-10-04	0.815	0.840	0.815	0.840	0.624	204,950
2022-10-03	0.865	0.870	0.848	0.848	0.630	44,452
2022-09-30	0.843	0.843	0.843	0.843	0.626	0
2022-09-29	0.820	0.843	0.820	0.843	0.626	31,000
2022-09-28	0.850	0.865	0.840	0.843	0.626	20,046
2022-09-27	0.853	0.853	0.853	0.853	0.633	0
2022-09-26	0.838	0.838	0.838	0.838	0.622	0
2022-09-23	0.855	0.855	0.855	0.855	0.635	0
2022-09-22	0.830	0.858	0.830	0.858	0.637	83,986
2022-09-21	0.870	0.880	0.850	0.868	0.645	349,620
2022-09-20	0.835	0.865	0.835	0.865	0.643	98,776
2022-09-16	0.863	0.863	0.863	0.863	0.641	0
2022-09-15	0.835	0.860	0.835	0.860	0.639	77,000
2022-09-14	0.853	0.853	0.853	0.853	0.633	0
2022-09-13	0.860	0.860	0.860	0.860	0.639	0
2022-09-12	0.868	0.868	0.868	0.868	0.645	0
2022-09-09	0.845	0.870	0.845	0.865	0.643	87
2022-09-08	0.850	0.880	0.850	0.868	0.645	95,947
2022-09-07	0.845	0.863	0.845	0.863	0.641	175,473
2022-09-06	0.850	0.868	0.850	0.868	0.645	31,500
2022-09-05	0.868	0.868	0.868	0.868	0.645	0
2022-09-02	0.880	0.880	0.859	0.865	0.643	92,280
2022-09-01	0.865	0.865	0.865	0.865	0.643	0
2022-08-31	0.857	0.865	0.857	0.865	0.643	10,250
2022-08-30	0.845	0.863	0.845	0.863	0.641	25,500
2022-08-26	0.860	0.860	0.860	0.860	0.639	0
2022-08-25	0.870	0.870	0.835	0.850	0.632	47,819
2022-08-24	0.870	0.870	0.853	0.853	0.633	40,000
2022-08-23	0.860	0.860	0.839	0.850	0.632	30,000
2022-08-22	0.838	0.867	0.838	0.855	0.635	161,700
2022-08-19	0.850	0.850	0.832	0.843	0.626	26,472
2022-08-18	0.850	0.850	0.850	0.850	0.632	0
2022-08-17	0.835	0.855	0.835	0.855	0.635	152,349
2022-08-16	0.830	0.850	0.830	0.845	0.628	1,124
2022-08-15	0.855	0.855	0.855	0.855	0.635	0
2022-08-12	0.835	0.858	0.835	0.858	0.637	127,231
2022-08-11	0.848	0.848	0.848	0.848	0.630	0
2022-08-10	0.850	0.850	0.850	0.850	0.632	0
2022-08-09	0.840	0.850	0.830	0.850	0.632	50,052
2022-08-08	0.830	0.855	0.820	0.855	0.635	19,085
2022-08-05	0.822	0.825	0.820	0.825	0.613	2,922,751
2022-08-04	0.828	0.828	0.828	0.828	0.615	0
2022-08-03	0.845	0.863	0.835	0.835	0.611	16,175
2022-08-02	0.855	0.860	0.850	0.850	0.622	21,000
2022-08-01	0.855	0.855	0.855	0.855	0.626	0
2022-07-29	0.850	0.850	0.830	0.843	0.617	44,212
2022-07-28	0.850	0.850	0.850	0.850	0.622	7,800
2022-07-27	0.838	0.838	0.838	0.838	0.613	0
2022-07-26	0.840	0.840	0.840	0.840	0.615	0
2022-07-25	0.855	0.855	0.840	0.840	0.615	1,600
2022-07-22	0.838	0.838	0.838	0.838	0.613	0
2022-07-21	0.855	0.855	0.843	0.843	0.617	19,155
2022-07-20	0.843	0.843	0.843	0.843	0.617	0
2022-07-19	0.823	0.840	0.820	0.840	0.615	335,367
2022-07-18	0.850	0.850	0.850	0.850	0.622	0
2022-07-15	0.850	0.850	0.850	0.850	0.622	0
2022-07-14	0.835	0.848	0.830	0.848	0.620	431,498
2022-07-13	0.830	0.848	0.830	0.848	0.620	72,000

← NewerPage 18 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.