CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.090	1.090	1.081	1.085	1.031	300,729
2026-01-30	1.090	1.090	1.090	1.090	1.036	3,700
2026-01-29	1.100	1.100	1.090	1.090	1.036	16,070
2026-01-28	1.080	1.095	1.080	1.095	1.041	94,659
2026-01-27	1.090	1.090	1.080	1.085	1.031	37,802
2026-01-26	1.080	1.087	1.080	1.085	1.031	25,210
2026-01-23	1.090	1.090	1.080	1.085	1.031	135,682
2026-01-22	1.080	1.087	1.080	1.085	1.031	150,115
2026-01-21	1.090	1.090	1.085	1.085	1.031	170,100
2026-01-20	1.080	1.085	1.080	1.085	1.031	2,100
2026-01-19	1.080	1.090	1.080	1.085	1.031	151,865
2026-01-16	1.080	1.080	1.071	1.075	1.022	66,000
2026-01-15	1.080	1.080	1.070	1.070	1.017	7,899
2026-01-14	1.070	1.080	1.070	1.070	1.017	44,129
2026-01-13	1.080	1.080	1.070	1.080	1.027	64,030
2026-01-12	1.080	1.080	1.070	1.070	1.017	13,112
2026-01-09	1.080	1.080	1.066	1.075	1.022	120,186
2026-01-08	1.066	1.075	1.066	1.075	1.022	20,000
2026-01-07	1.080	1.080	1.070	1.070	1.017	36,717
2026-01-06	1.060	1.060	1.060	1.060	1.008	0
2026-01-05	1.070	1.080	1.063	1.070	1.017	7,021
2026-01-02	1.080	1.080	1.070	1.070	1.017	11,730
2025-12-31	1.070	1.085	1.070	1.085	1.031	33,872
2025-12-30	1.080	1.080	1.071	1.075	1.022	6,051
2025-12-29	1.080	1.080	1.080	1.080	1.027	45,734
2025-12-24	1.070	1.080	1.064	1.075	1.022	82,188
2025-12-23	1.080	1.080	1.080	1.080	1.027	53,000
2025-12-22	1.070	1.075	1.010	1.075	1.022	550,503
2025-12-19	1.078	1.078	1.075	1.075	1.022	28,500
2025-12-18	1.075	1.075	1.075	1.075	1.022	0
2025-12-17	1.080	1.080	1.070	1.080	1.027	10,068
2025-12-16	1.075	1.075	1.075	1.075	1.022	0
2025-12-15	1.080	1.080	1.078	1.080	1.027	20,124
2025-12-12	1.090	1.090	1.075	1.075	1.022	31,000
2025-12-11	1.079	1.080	1.072	1.080	1.027	284,000
2025-12-10	1.080	1.080	1.070	1.075	1.022	36,300
2025-12-09	1.080	1.080	1.071	1.075	1.022	16,704
2025-12-08	1.079	1.079	1.071	1.075	1.022	163,000
2025-12-05	1.080	1.080	1.070	1.075	1.022	121,334
2025-12-04	1.074	1.075	1.070	1.075	1.022	387,600
2025-12-03	1.071	1.075	1.071	1.075	1.022	51,600
2025-12-02	1.071	1.075	1.071	1.075	1.022	28,695
2025-12-01	1.070	1.075	1.070	1.075	1.022	55,310
2025-11-28	1.074	1.075	1.074	1.075	1.022	1,095
2025-11-27	1.080	1.080	1.063	1.075	1.022	30,001
2025-11-26	1.070	1.070	1.070	1.070	1.017	2,500
2025-11-25	1.080	1.080	1.060	1.070	1.017	91,876
2025-11-24	1.080	1.080	1.060	1.075	1.022	6,001
2025-11-21	1.075	1.075	1.075	1.075	1.022	0
2025-11-20	1.075	1.075	1.075	1.075	1.022	0
2025-11-19	1.060	1.075	1.060	1.075	1.022	17,045
2025-11-18	1.061	1.075	1.061	1.075	1.022	53,994
2025-11-17	1.070	1.075	1.069	1.075	1.022	753,211
2025-11-14	1.050	1.075	1.050	1.075	1.022	29,973
2025-11-13	1.067	1.075	1.062	1.075	1.022	104,923
2025-11-12	1.053	1.067	1.053	1.060	1.008	40,210
2025-11-11	1.060	1.062	1.060	1.060	1.008	29,000
2025-11-10	1.067	1.067	1.060	1.060	1.008	85,000
2025-11-07	1.050	1.060	1.050	1.055	1.003	95,079
2025-11-06	1.060	1.060	1.060	1.060	1.008	0

← NewerPage 4 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.