CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.090	1.090	1.090	1.090	1.072	0
2026-07-23	1.090	1.100	1.090	1.090	1.072	10,000
2026-07-22	1.085	1.085	1.085	1.085	1.067	0
2026-07-21	1.085	1.085	1.085	1.085	1.067	0
2026-07-20	1.088	1.088	1.085	1.085	1.067	1,654
2026-07-17	1.080	1.085	1.080	1.085	1.067	60,750
2026-07-16	1.090	1.090	1.080	1.085	1.067	30,650
2026-07-15	1.090	1.090	1.085	1.085	1.067	555
2026-07-14	1.090	1.090	1.080	1.085	1.067	10,133
2026-07-13	1.090	1.090	1.080	1.085	1.067	39,756
2026-07-10	1.085	1.085	1.085	1.085	1.067	0
2026-07-09	1.080	1.085	1.080	1.085	1.067	234,922
2026-07-08	1.100	1.100	1.090	1.090	1.072	100
2026-07-07	1.093	1.093	1.090	1.090	1.072	7,320,000
2026-07-06	1.090	1.090	1.090	1.090	1.072	0
2026-07-03	1.070	1.090	1.065	1.080	1.062	68,725
2026-07-02	1.065	1.065	1.065	1.065	1.047	500
2026-07-01	1.060	1.070	1.060	1.065	1.047	9,236
2026-06-30	1.060	1.065	1.060	1.065	1.047	26
2026-06-29	1.070	1.070	1.065	1.065	1.047	19,578
2026-06-26	1.070	1.070	1.050	1.060	1.043	95,400
2026-06-25	1.051	1.060	1.051	1.060	1.043	4,810
2026-06-24	1.060	1.060	1.060	1.060	1.043	0
2026-06-23	1.051	1.060	1.051	1.060	1.043	50,000
2026-06-22	1.050	1.065	1.050	1.060	1.043	16,304
2026-06-19	1.050	1.060	1.050	1.060	1.043	24,229
2026-06-18	1.060	1.060	1.060	1.060	1.043	0
2026-06-17	1.050	1.060	1.050	1.060	1.043	10,000
2026-06-16	1.051	1.060	1.051	1.060	1.043	30,000
2026-06-15	1.050	1.060	1.050	1.060	1.043	200,000
2026-06-12	1.060	1.060	1.060	1.060	1.043	0
2026-06-11	1.051	1.060	1.051	1.060	1.043	7,000
2026-06-10	1.070	1.070	1.060	1.060	1.043	23,950
2026-06-09	1.060	1.060	1.060	1.060	1.043	0
2026-06-08	1.050	1.070	1.050	1.060	1.043	63,381
2026-06-05	1.060	1.060	1.060	1.060	1.043	0
2026-06-04	1.060	1.060	1.051	1.055	1.038	75,134
2026-06-03	1.070	1.070	1.060	1.060	1.043	8,014
2026-06-02	1.070	1.070	1.050	1.060	1.043	39,181
2026-06-01	1.050	1.055	1.050	1.055	1.038	48,000
2026-05-29	1.040	1.045	1.030	1.045	1.028	78,943
2026-05-28	1.050	1.054	1.030	1.045	1.028	91,131
2026-05-27	1.050	1.055	1.050	1.055	1.038	210,030
2026-05-26	1.060	1.060	1.054	1.055	1.038	168,699
2026-05-22	1.050	1.055	1.050	1.055	1.038	69,522
2026-05-21	1.051	1.055	1.051	1.055	1.038	4,000
2026-05-20	1.055	1.055	1.055	1.055	1.038	0
2026-05-19	1.050	1.055	1.050	1.055	1.038	40,000
2026-05-18	1.040	1.053	1.040	1.050	1.033	25,000
2026-05-15	1.055	1.055	1.055	1.055	1.038	0
2026-05-14	1.040	1.045	1.040	1.045	1.028	12,038
2026-05-13	1.050	1.050	1.040	1.050	1.033	62,123
2026-05-12	1.050	1.055	1.041	1.055	1.038	40,550
2026-05-11	1.050	1.050	1.050	1.050	1.033	0
2026-05-08	1.050	1.055	1.040	1.055	1.038	63,368
2026-05-07	1.050	1.055	1.042	1.055	1.038	27,948
2026-05-06	1.066	1.066	1.060	1.060	1.025	4,252
2026-05-05	1.050	1.063	1.050	1.060	1.025	694,200
2026-05-01	1.070	1.070	1.060	1.060	1.025	10
2026-04-30	1.050	1.060	1.050	1.060	1.025	277,151

← NewerPage 2 of 22 · 1,265 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.