CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	1.050	1.080	1.050	1.070	0.983	119,901
2025-05-16	1.060	1.060	1.033	1.045	0.960	26,924
2025-05-15	1.050	1.060	1.045	1.045	0.960	17,530
2025-05-14	1.030	1.030	1.030	1.030	0.947	0
2025-05-13	1.040	1.040	1.030	1.030	0.947	57,465
2025-05-12	1.040	1.040	1.030	1.030	0.947	80,000
2025-05-09	1.022	1.030	1.022	1.030	0.947	564
2025-05-08	1.030	1.030	1.030	1.030	0.947	0
2025-05-07	1.040	1.050	1.040	1.040	0.939	13,000
2025-05-06	1.040	1.040	1.030	1.040	0.939	1,424,792
2025-05-02	1.020	1.050	1.010	1.030	0.930	17,700
2025-05-01	1.035	1.035	1.035	1.035	0.935	0
2025-04-30	1.030	1.040	1.030	1.040	0.939	50,093
2025-04-29	1.030	1.030	1.025	1.025	0.926	10,000
2025-04-28	1.040	1.040	1.030	1.030	0.930	11,630
2025-04-25	1.050	1.050	1.035	1.035	0.935	10,000
2025-04-24	1.020	1.020	1.010	1.020	0.921	152,380
2025-04-23	1.050	1.050	1.020	1.030	0.930	64,310
2025-04-22	1.050	1.050	1.020	1.030	0.930	5,975
2025-04-17	1.040	1.050	1.030	1.045	0.944	45,631
2025-04-16	1.020	1.040	1.019	1.025	0.926	44,800
2025-04-15	0.998	1.019	0.998	1.008	0.910	14,296
2025-04-14	1.020	1.020	1.010	1.010	0.912	10,000
2025-04-11	1.020	1.020	1.011	1.015	0.917	14,624
2025-04-10	1.010	1.010	0.995	1.008	0.910	308,700
2025-04-09	0.995	0.995	0.995	0.995	0.899	0
2025-04-08	0.990	1.000	0.980	0.980	0.885	132,494
2025-04-07	1.020	1.020	0.970	1.000	0.903	66,608
2025-04-04	1.020	1.030	1.020	1.030	0.930	46,032
2025-04-03	1.040	1.040	1.030	1.030	0.930	22,000
2025-04-02	1.060	1.060	1.050	1.050	0.948	17,151
2025-04-01	1.080	1.080	1.055	1.055	0.953	934
2025-03-31	1.050	1.055	1.020	1.055	0.953	40,869
2025-03-28	1.040	1.045	1.040	1.045	0.944	33,242
2025-03-27	1.050	1.055	1.050	1.055	0.953	5,000
2025-03-26	1.040	1.055	1.040	1.055	0.953	22,885
2025-03-25	1.040	1.055	1.040	1.055	0.953	9,090
2025-03-24	1.066	1.066	1.040	1.055	0.953	97,979
2025-03-21	1.042	1.055	1.042	1.045	0.944	79,366
2025-03-20	1.060	1.060	1.050	1.050	0.948	7,000
2025-03-19	1.050	1.050	1.040	1.050	0.948	463,679
2025-03-18	1.060	1.060	1.060	1.060	0.957	2,000
2025-03-17	1.070	1.090	1.050	1.065	0.962	59,403
2025-03-14	1.054	1.070	1.054	1.070	0.966	26,044
2025-03-13	1.065	1.065	1.065	1.065	0.962	0
2025-03-12	1.070	1.070	1.065	1.065	0.962	1,000
2025-03-11	1.063	1.070	1.053	1.070	0.966	21,766
2025-03-10	1.075	1.075	1.075	1.075	0.971	0
2025-03-07	1.062	1.070	1.062	1.070	0.966	20,000
2025-03-06	1.075	1.075	1.075	1.075	0.971	0
2025-03-05	1.080	1.080	1.062	1.075	0.971	34,548
2025-03-04	1.062	1.070	1.062	1.070	0.966	8,219
2025-03-03	1.080	1.080	1.070	1.070	0.966	1,500
2025-02-28	1.075	1.075	1.075	1.075	0.971	0
2025-02-27	1.070	1.070	1.070	1.070	0.966	8,785
2025-02-26	1.090	1.090	1.063	1.070	0.966	219,442
2025-02-25	1.060	1.070	1.050	1.070	0.966	125,515
2025-02-24	1.060	1.070	1.050	1.060	0.957	274,295
2025-02-21	1.070	1.070	1.070	1.070	0.966	5,000
2025-02-20	1.100	1.100	1.050	1.070	0.966	18,774

← NewerPage 7 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.