CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.985	0.985	0.972	0.978	0.696	69,038
2022-01-18	0.978	0.978	0.978	0.978	0.696	0
2022-01-17	0.985	0.985	0.978	0.978	0.696	15,300
2022-01-14	0.969	0.975	0.969	0.975	0.695	2,762
2022-01-13	0.975	0.975	0.975	0.975	0.695	0
2022-01-12	0.960	0.975	0.960	0.975	0.695	30,305
2022-01-11	0.975	0.985	0.975	0.983	0.700	37,969
2022-01-10	0.985	0.985	0.975	0.975	0.695	2,261
2022-01-07	0.969	0.975	0.969	0.975	0.695	6,500
2022-01-06	0.968	0.968	0.968	0.968	0.689	0
2022-01-05	0.965	0.981	0.965	0.968	0.689	9,564
2022-01-04	0.985	0.985	0.975	0.975	0.695	52,540
2021-12-31	0.968	0.968	0.968	0.968	0.689	0
2021-12-30	0.968	0.968	0.968	0.968	0.689	0
2021-12-29	0.968	0.968	0.968	0.968	0.689	0
2021-12-24	0.975	0.975	0.958	0.958	0.682	47,000
2021-12-23	0.965	0.965	0.965	0.965	0.688	0
2021-12-22	0.954	0.976	0.954	0.965	0.688	12,045
2021-12-21	0.960	0.980	0.955	0.955	0.680	22,998
2021-12-20	0.950	0.958	0.950	0.958	0.682	2,100
2021-12-17	0.940	0.960	0.940	0.960	0.684	5,009
2021-12-16	0.975	0.975	0.960	0.960	0.684	11,000
2021-12-15	0.930	0.955	0.930	0.948	0.675	93,307
2021-12-14	0.952	0.952	0.950	0.950	0.677	7,675
2021-12-13	0.940	0.958	0.940	0.958	0.682	50,926
2021-12-10	0.946	0.975	0.946	0.958	0.682	78,434
2021-12-09	0.949	0.958	0.949	0.958	0.682	60,000
2021-12-08	0.942	0.971	0.942	0.963	0.686	196,782
2021-12-07	0.975	0.975	0.963	0.963	0.686	100,000
2021-12-06	0.942	0.971	0.942	0.955	0.680	29,200
2021-12-03	0.940	0.948	0.940	0.948	0.675	141,579
2021-12-02	0.970	0.970	0.955	0.968	0.689	211,305
2021-12-01	0.960	0.970	0.945	0.965	0.688	240,777
2021-11-30	0.955	0.965	0.955	0.965	0.688	1,137
2021-11-29	0.940	0.958	0.940	0.950	0.677	339,002
2021-11-26	0.953	0.963	0.953	0.963	0.686	19,044
2021-11-25	0.958	0.968	0.958	0.968	0.689	89,732
2021-11-24	0.990	0.990	0.958	0.970	0.691	73,442
2021-11-23	0.968	0.968	0.968	0.968	0.689	0
2021-11-22	0.980	0.985	0.945	0.965	0.688	79,319
2021-11-19	0.970	0.970	0.957	0.968	0.689	19,439
2021-11-18	0.955	0.970	0.955	0.968	0.689	132,472
2021-11-17	0.940	0.955	0.940	0.943	0.672	178,447
2021-11-16	0.965	0.965	0.965	0.965	0.688	0
2021-11-15	0.965	0.965	0.965	0.965	0.688	0
2021-11-12	0.950	0.980	0.945	0.968	0.689	351,466
2021-11-11	0.965	0.965	0.945	0.960	0.684	165,172
2021-11-10	0.968	0.980	0.965	0.980	0.689	143,250
2021-11-09	0.980	0.980	0.965	0.973	0.684	43,511
2021-11-08	0.965	0.973	0.965	0.973	0.684	220,000
2021-11-05	0.980	0.980	0.980	0.980	0.689	0
2021-11-04	0.965	0.970	0.965	0.970	0.682	114,635
2021-11-03	0.965	0.978	0.965	0.978	0.688	80,000
2021-11-02	0.965	0.975	0.965	0.975	0.686	124,500
2021-11-01	0.987	0.987	0.978	0.978	0.688	22,721
2021-10-29	0.978	0.978	0.978	0.978	0.688	0
2021-10-28	0.966	0.987	0.966	0.975	0.686	27,625
2021-10-27	0.970	0.978	0.970	0.978	0.688	15,000
2021-10-26	0.978	0.978	0.978	0.978	0.688	0
2021-10-25	0.978	0.978	0.978	0.978	0.688	0

← NewerPage 21 of 22 · 1,267 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.