CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.078	1.078	1.075	1.075	1.005	14,000
2025-11-04	1.078	1.078	1.075	1.075	1.005	5,000
2025-11-03	1.070	1.080	1.070	1.075	1.005	95,087
2025-10-31	1.071	1.085	1.071	1.085	1.014	4,122
2025-10-30	1.075	1.075	1.075	1.075	1.005	0
2025-10-29	1.080	1.080	1.075	1.075	1.005	14,000
2025-10-28	1.075	1.075	1.075	1.075	1.005	0
2025-10-27	1.070	1.075	1.070	1.075	1.005	8,400
2025-10-24	1.078	1.078	1.070	1.070	1.000	60,000
2025-10-23	1.080	1.080	1.075	1.075	1.005	1,500
2025-10-22	1.061	1.070	1.061	1.070	1.000	3,850
2025-10-21	1.080	1.080	1.071	1.075	1.005	41,075
2025-10-20	1.070	1.080	1.070	1.075	1.005	67,553
2025-10-17	1.080	1.087	1.070	1.070	1.000	157,408
2025-10-16	1.081	1.085	1.081	1.085	1.014	31,351
2025-10-15	1.090	1.090	1.085	1.085	1.014	4,000
2025-10-14	1.090	1.090	1.080	1.085	1.014	152,635
2025-10-13	1.090	1.095	1.090	1.095	1.023	23,612
2025-10-10	1.090	1.091	1.085	1.085	1.014	126,082
2025-10-09	1.090	1.095	1.090	1.095	1.023	12,762
2025-10-08	1.095	1.095	1.095	1.095	1.023	0
2025-10-07	1.100	1.100	1.090	1.090	1.019	152,678
2025-10-06	1.100	1.109	1.090	1.095	1.023	72,395
2025-10-03	1.091	1.095	1.091	1.095	1.023	23,000
2025-10-02	1.091	1.095	1.091	1.095	1.023	38,180
2025-10-01	1.100	1.100	1.090	1.095	1.023	747,277
2025-09-30	1.100	1.100	1.090	1.090	1.019	293
2025-09-29	1.080	1.094	1.080	1.090	1.019	90,000
2025-09-26	1.091	1.098	1.090	1.090	1.019	120,951
2025-09-25	1.090	1.095	1.090	1.095	1.023	200,000
2025-09-24	1.095	1.095	1.095	1.095	1.023	0
2025-09-23	1.091	1.095	1.091	1.095	1.023	2,000
2025-09-22	1.095	1.095	1.095	1.095	1.023	0
2025-09-19	1.090	1.095	1.090	1.095	1.023	62,000
2025-09-18	1.090	1.090	1.085	1.090	1.019	28,858
2025-09-17	1.090	1.090	1.085	1.085	1.014	1,000
2025-09-16	1.085	1.085	1.085	1.085	1.014	0
2025-09-15	1.081	1.085	1.081	1.085	1.014	26,254
2025-09-12	1.085	1.085	1.085	1.085	1.014	0
2025-09-11	1.085	1.085	1.085	1.085	1.014	0
2025-09-10	1.085	1.085	1.085	1.085	1.014	8,334
2025-09-09	1.090	1.090	1.085	1.085	1.014	38,000
2025-09-08	1.090	1.090	1.080	1.085	1.014	16,300
2025-09-05	1.085	1.085	1.085	1.085	1.014	0
2025-09-04	1.081	1.089	1.081	1.085	1.014	406,000
2025-09-03	1.090	1.090	1.085	1.085	1.014	2,000
2025-09-02	1.084	1.085	1.084	1.085	1.014	12,000
2025-09-01	1.090	1.090	1.080	1.085	1.014	278,383
2025-08-29	1.080	1.090	1.080	1.090	1.019	153,250
2025-08-28	1.080	1.085	1.080	1.085	1.014	10,000
2025-08-27	1.085	1.085	1.085	1.085	1.014	0
2025-08-26	1.090	1.090	1.082	1.090	1.019	69,934
2025-08-22	1.081	1.085	1.081	1.085	1.014	9,739
2025-08-21	1.090	1.090	1.070	1.090	1.019	51,242
2025-08-20	1.081	1.086	1.081	1.085	1.014	135,576
2025-08-19	1.085	1.085	1.085	1.085	1.014	0
2025-08-18	1.087	1.087	1.081	1.085	1.014	21,900
2025-08-15	1.081	1.085	1.081	1.085	1.014	8,998
2025-08-14	1.081	1.085	1.081	1.085	1.014	15,300
2025-08-13	1.080	1.085	1.070	1.085	1.014	11,530

← NewerPage 5 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.