CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	0.835	0.845	0.830	0.845	0.618	547,843
2022-07-11	0.835	0.850	0.835	0.850	0.622	4,000
2022-07-08	0.830	0.850	0.830	0.850	0.622	26,778
2022-07-07	0.850	0.850	0.850	0.850	0.622	0
2022-07-06	0.830	0.875	0.830	0.853	0.624	115,000
2022-07-05	0.835	0.858	0.835	0.858	0.628	54,005
2022-07-04	0.835	0.858	0.835	0.858	0.628	13,700
2022-07-01	0.858	0.858	0.858	0.858	0.628	0
2022-06-30	0.835	0.853	0.835	0.853	0.624	179,718
2022-06-29	0.840	0.860	0.830	0.860	0.629	385,571
2022-06-28	0.835	0.860	0.835	0.860	0.629	238,333
2022-06-27	0.840	0.848	0.826	0.848	0.620	77,738
2022-06-24	0.848	0.848	0.848	0.848	0.620	0
2022-06-23	0.840	0.848	0.840	0.848	0.620	20,406
2022-06-22	0.855	0.855	0.855	0.855	0.626	0
2022-06-21	0.840	0.853	0.839	0.853	0.624	54,790
2022-06-20	0.855	0.855	0.855	0.855	0.626	106,642
2022-06-17	0.880	0.880	0.870	0.870	0.637	29,000
2022-06-16	0.870	0.870	0.870	0.870	0.637	0
2022-06-15	0.860	0.870	0.855	0.870	0.637	610,349
2022-06-14	0.850	0.870	0.850	0.870	0.637	143,350
2022-06-13	0.866	0.900	0.866	0.883	0.646	68,053
2022-06-10	0.900	0.900	0.883	0.883	0.646	214,012
2022-06-09	0.865	0.890	0.865	0.880	0.644	62,133
2022-06-08	0.872	0.883	0.872	0.883	0.646	65,651
2022-06-07	0.871	0.883	0.871	0.883	0.646	75,355
2022-06-06	0.885	0.885	0.885	0.885	0.648	0
2022-06-01	0.900	0.905	0.865	0.888	0.650	82,371
2022-05-31	0.869	0.885	0.865	0.885	0.648	50,411
2022-05-30	0.875	0.885	0.860	0.878	0.642	336,529
2022-05-27	0.885	0.885	0.885	0.885	0.648	0
2022-05-26	0.925	0.925	0.879	0.890	0.651	54,758
2022-05-25	0.895	0.930	0.880	0.905	0.653	118,816
2022-05-24	0.895	0.918	0.885	0.918	0.662	101,439
2022-05-23	0.910	0.928	0.895	0.908	0.655	108,377
2022-05-20	0.920	0.928	0.915	0.928	0.669	110,488
2022-05-19	0.940	0.940	0.920	0.930	0.671	89,444
2022-05-18	0.945	0.950	0.925	0.938	0.677	180,128
2022-05-17	0.923	0.935	0.921	0.935	0.675	20,525
2022-05-16	0.940	0.940	0.930	0.930	0.671	1,105
2022-05-13	0.980	0.980	0.933	0.933	0.673	62,634
2022-05-12	0.923	0.935	0.923	0.935	0.675	68,342
2022-05-11	0.925	0.930	0.923	0.930	0.671	15,050
2022-05-10	0.925	0.938	0.925	0.938	0.677	5,490
2022-05-09	0.923	0.938	0.923	0.938	0.677	37,314
2022-05-06	0.930	0.938	0.925	0.938	0.677	15,652
2022-05-05	0.945	0.945	0.945	0.945	0.682	0
2022-05-04	0.948	0.948	0.948	0.948	0.684	0
2022-05-03	0.955	0.960	0.924	0.940	0.678	71,761
2022-04-29	0.938	0.938	0.938	0.938	0.677	0
2022-04-28	0.940	0.950	0.940	0.940	0.678	512,360
2022-04-27	0.950	0.950	0.950	0.950	0.686	0
2022-04-26	0.956	0.956	0.950	0.950	0.686	5,875
2022-04-25	0.955	0.955	0.955	0.955	0.689	0
2022-04-22	0.950	0.950	0.950	0.950	0.686	0
2022-04-21	0.940	0.955	0.940	0.955	0.689	19,500
2022-04-20	0.950	0.950	0.913	0.935	0.675	234,109
2022-04-19	0.960	0.960	0.940	0.955	0.689	19,896
2022-04-14	0.948	0.948	0.948	0.948	0.684	0
2022-04-13	0.940	0.955	0.940	0.950	0.686	35,000

← NewerPage 19 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.