CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	1.094	1.094	1.090	1.090	0.984	7,227
2025-02-18	1.070	1.085	1.070	1.085	0.980	25,000
2025-02-17	1.070	1.085	1.070	1.085	0.980	9,550
2025-02-14	1.070	1.085	1.070	1.085	0.980	50,704
2025-02-13	1.100	1.110	1.083	1.085	0.980	227,787
2025-02-12	1.070	1.094	1.070	1.090	0.984	37,955
2025-02-11	1.110	1.110	1.080	1.085	0.980	45,882
2025-02-10	1.085	1.085	1.085	1.085	0.980	0
2025-02-07	1.100	1.110	1.090	1.090	0.984	8,000
2025-02-06	1.100	1.100	1.080	1.080	0.975	7,450
2025-02-05	1.085	1.085	1.085	1.085	0.961	0
2025-02-04	1.090	1.090	1.080	1.080	0.957	2,329
2025-02-03	1.080	1.080	1.080	1.080	0.957	3,000
2025-01-31	1.073	1.085	1.070	1.085	0.961	57,248
2025-01-30	1.080	1.080	1.080	1.080	0.957	0
2025-01-29	1.085	1.085	1.070	1.075	0.952	97,264
2025-01-28	1.085	1.085	1.085	1.085	0.961	5,366
2025-01-27	1.080	1.095	1.080	1.085	0.961	7,303
2025-01-24	1.090	1.090	1.090	1.090	0.966	0
2025-01-23	1.082	1.090	1.082	1.090	0.966	9,425
2025-01-22	1.080	1.090	1.080	1.090	0.966	45,250
2025-01-21	1.110	1.110	1.088	1.090	0.966	60,286
2025-01-20	1.110	1.111	1.110	1.110	0.983	11,609
2025-01-17	1.105	1.105	1.105	1.105	0.979	0
2025-01-16	1.100	1.110	1.100	1.105	0.979	20,149
2025-01-15	1.090	1.090	1.090	1.090	0.966	0
2025-01-14	1.080	1.090	1.080	1.090	0.966	36,734
2025-01-13	1.070	1.080	1.040	1.065	0.944	51,637
2025-01-10	1.070	1.070	1.040	1.060	0.939	22,720
2025-01-09	1.075	1.075	1.075	1.075	0.952	0
2025-01-08	1.080	1.080	1.040	1.055	0.935	27,761
2025-01-07	1.060	1.060	1.055	1.055	0.935	62,361
2025-01-06	1.070	1.080	1.030	1.060	0.939	16,162
2025-01-03	1.030	1.050	1.030	1.050	0.930	3,000
2025-01-02	1.080	1.080	1.050	1.055	0.935	26,702
2024-12-31	1.060	1.060	1.060	1.060	0.939	0
2024-12-30	1.050	1.050	1.050	1.050	0.930	0
2024-12-27	1.060	1.070	1.055	1.055	0.935	10,000
2024-12-24	1.045	1.045	1.045	1.045	0.926	0
2024-12-23	1.045	1.045	1.045	1.045	0.926	0
2024-12-20	1.030	1.045	1.030	1.045	0.926	15,436
2024-12-19	1.045	1.045	1.045	1.045	0.926	0
2024-12-18	1.040	1.040	1.040	1.040	0.921	0
2024-12-17	1.030	1.045	1.030	1.045	0.926	1,750
2024-12-16	1.050	1.050	1.030	1.045	0.926	52,165
2024-12-13	1.070	1.070	1.070	1.070	0.948	0
2024-12-12	1.055	1.055	1.055	1.055	0.935	0
2024-12-11	1.060	1.070	1.050	1.060	0.939	31,750
2024-12-10	1.070	1.070	1.070	1.070	0.948	0
2024-12-09	1.090	1.090	1.060	1.075	0.952	25,015
2024-12-06	1.040	1.110	1.031	1.070	0.948	37,890
2024-12-05	1.040	1.040	1.035	1.035	0.917	90,731
2024-12-04	1.040	1.040	1.035	1.035	0.917	52,950
2024-12-03	1.030	1.040	1.030	1.030	0.913	79,307
2024-12-02	1.020	1.040	1.000	1.025	0.908	34,061
2024-11-29	1.030	1.030	1.025	1.025	0.908	1,500
2024-11-28	1.030	1.035	1.022	1.035	0.917	16,230
2024-11-27	1.020	1.020	1.010	1.010	0.895	102
2024-11-26	1.030	1.030	1.000	1.010	0.895	8,980
2024-11-25	1.000	1.020	0.990	1.015	0.899	190,634

← NewerPage 8 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.