CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.055	1.055	1.055	1.055	1.020	0
2026-04-28	1.050	1.060	1.050	1.060	1.025	64,868
2026-04-27	1.050	1.055	1.050	1.055	1.020	92,168
2026-04-24	1.060	1.067	1.051	1.065	1.030	87,114
2026-04-23	1.050	1.060	1.050	1.060	1.025	5,897
2026-04-22	1.070	1.070	1.060	1.060	1.025	25,439
2026-04-21	1.050	1.070	1.050	1.060	1.025	112,536
2026-04-20	1.050	1.060	1.050	1.060	1.025	762
2026-04-17	1.050	1.057	1.050	1.055	1.020	84,084
2026-04-16	1.040	1.050	1.040	1.050	1.015	95,477
2026-04-15	1.060	1.060	1.040	1.050	1.015	307,018
2026-04-14	1.040	1.060	1.040	1.050	1.015	53,498
2026-04-13	1.057	1.057	1.055	1.055	1.020	18,990
2026-04-10	1.054	1.055	1.054	1.055	1.020	10,000
2026-04-09	1.060	1.060	1.055	1.055	1.020	25,000
2026-04-08	1.060	1.060	1.055	1.055	1.020	188
2026-04-07	1.060	1.060	1.049	1.050	1.015	15,871
2026-04-02	1.050	1.050	1.040	1.050	1.015	55,333
2026-04-01	1.060	1.060	1.040	1.050	1.015	239,161
2026-03-31	1.040	1.060	1.040	1.060	1.025	118,227
2026-03-30	1.040	1.041	1.010	1.040	1.005	452,693
2026-03-27	1.040	1.050	1.040	1.050	1.015	555,810
2026-03-26	1.040	1.045	1.040	1.045	1.010	449,020
2026-03-25	1.040	1.045	1.040	1.045	1.010	355,409
2026-03-24	1.021	1.035	1.021	1.035	1.001	1,109
2026-03-23	1.030	1.040	1.030	1.035	1.001	288,444
2026-03-20	1.030	1.050	1.021	1.040	1.005	457,362
2026-03-19	1.020	1.025	1.020	1.025	0.991	19,200
2026-03-18	1.000	1.030	0.992	1.025	0.991	388,000
2026-03-17	1.010	1.010	0.975	0.995	0.962	101,469
2026-03-16	1.000	1.000	0.975	0.975	0.943	205,547
2026-03-13	1.020	1.027	1.000	1.010	0.976	162,155
2026-03-12	1.030	1.035	1.010	1.035	1.001	106,969
2026-03-11	1.050	1.050	1.050	1.050	1.015	7,663
2026-03-10	1.030	1.062	1.010	1.045	1.010	142,714
2026-03-09	1.040	1.040	1.040	1.040	1.005	0
2026-03-06	1.050	1.050	1.030	1.030	0.996	80,000
2026-03-05	1.051	1.060	1.051	1.060	1.025	11,700
2026-03-04	1.051	1.060	1.051	1.060	1.025	81,050
2026-03-03	1.070	1.070	1.065	1.065	1.030	34
2026-03-02	1.060	1.070	1.050	1.065	1.030	86,646
2026-02-27	1.050	1.075	1.050	1.075	1.039	25,184
2026-02-26	1.064	1.065	1.064	1.065	1.030	35,000
2026-02-25	1.064	1.070	1.064	1.070	1.034	20,589
2026-02-24	1.050	1.070	1.050	1.070	1.034	26,000
2026-02-23	1.060	1.060	1.050	1.050	1.015	70,834
2026-02-20	1.070	1.070	1.050	1.070	1.034	70,075
2026-02-19	1.051	1.055	1.051	1.055	1.020	41,719
2026-02-18	1.070	1.070	1.064	1.065	1.030	1,510
2026-02-17	1.050	1.050	1.050	1.050	1.015	9,206
2026-02-16	1.064	1.070	1.064	1.070	1.034	30,000
2026-02-13	1.065	1.065	1.065	1.065	1.030	0
2026-02-12	1.070	1.070	1.070	1.070	1.034	0
2026-02-11	1.070	1.070	1.070	1.070	1.034	0
2026-02-10	1.060	1.065	1.050	1.065	1.030	15,408
2026-02-09	1.060	1.070	1.060	1.070	1.034	9,938
2026-02-06	1.070	1.075	1.064	1.075	1.039	53,876
2026-02-05	1.060	1.065	1.060	1.065	1.030	237,650
2026-02-04	1.090	1.090	1.081	1.085	1.031	170,231
2026-02-03	1.090	1.090	1.085	1.085	1.031	43,014

← NewerPage 3 of 22 · 1,261 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.