CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	1.005	1.015	1.005	1.015	0.899	209,000
2024-11-21	1.010	1.010	1.010	1.010	0.895	0
2024-11-20	1.030	1.030	1.000	1.010	0.895	107,367
2024-11-19	1.026	1.030	1.026	1.030	0.913	4,000
2024-11-18	1.050	1.060	1.025	1.040	0.921	13,646
2024-11-15	1.035	1.035	1.035	1.035	0.917	0
2024-11-14	1.016	1.035	1.016	1.035	0.917	16,496
2024-11-13	1.010	1.050	1.010	1.030	0.913	30,022
2024-11-12	1.015	1.045	1.015	1.030	0.913	56,490
2024-11-11	1.030	1.030	1.010	1.015	0.899	2,145,710
2024-11-08	1.070	1.070	1.050	1.050	0.930	5,000
2024-11-07	1.030	1.050	1.030	1.050	0.930	52,985
2024-11-06	1.060	1.060	1.060	1.060	0.923	0
2024-11-05	1.020	1.040	1.020	1.040	0.906	40,000
2024-11-04	1.060	1.060	1.040	1.040	0.906	16,913
2024-11-01	1.060	1.060	1.050	1.050	0.914	1,109
2024-10-31	1.040	1.060	1.040	1.050	0.914	17,288
2024-10-30	1.010	1.030	1.010	1.030	0.897	98,248
2024-10-29	1.020	1.025	1.020	1.025	0.893	55,937
2024-10-28	1.010	1.025	1.010	1.025	0.893	41,859
2024-10-25	1.010	1.010	1.005	1.005	0.875	1,238
2024-10-24	1.003	1.005	1.003	1.005	0.875	3,124
2024-10-23	1.010	1.010	1.010	1.010	0.880	0
2024-10-22	1.010	1.010	1.010	1.010	0.880	0
2024-10-21	1.000	1.010	1.000	1.010	0.880	400
2024-10-18	1.010	1.010	1.010	1.010	0.880	0
2024-10-17	1.020	1.020	1.010	1.010	0.880	2,000
2024-10-16	1.010	1.010	1.010	1.010	0.880	0
2024-10-15	1.000	1.010	1.000	1.010	0.880	22,732
2024-10-14	1.010	1.020	1.002	1.010	0.880	35,122
2024-10-11	1.010	1.010	1.005	1.005	0.875	16,000
2024-10-10	1.003	1.010	1.003	1.010	0.880	3,500
2024-10-09	1.010	1.020	1.000	1.010	0.880	159,728
2024-10-08	1.000	1.020	1.000	1.010	0.880	19,656
2024-10-07	1.000	1.009	1.000	1.000	0.871	50,436
2024-10-04	1.010	1.010	1.005	1.005	0.875	556
2024-10-03	1.010	1.010	1.005	1.005	0.875	12,000
2024-10-02	1.010	1.010	1.010	1.010	0.880	22,365
2024-10-01	1.005	1.005	1.005	1.005	0.875	0
2024-09-30	1.010	1.010	1.000	1.005	0.875	76,569
2024-09-27	1.010	1.010	1.005	1.005	0.875	330
2024-09-26	1.010	1.010	1.000	1.003	0.873	136,331
2024-09-25	1.020	1.020	1.015	1.015	0.884	2,120
2024-09-24	1.002	1.005	1.002	1.005	0.875	9,800
2024-09-23	1.020	1.020	1.015	1.015	0.884	16,600
2024-09-20	1.010	1.019	1.005	1.005	0.875	8,000
2024-09-19	1.015	1.015	1.015	1.015	0.884	0
2024-09-18	1.020	1.020	1.000	1.010	0.880	34,778
2024-09-17	1.020	1.030	1.010	1.010	0.880	408,798
2024-09-16	1.020	1.020	1.010	1.010	0.880	800
2024-09-13	1.020	1.020	1.000	1.010	0.880	40,879
2024-09-12	1.020	1.020	1.010	1.010	0.880	33,500
2024-09-11	1.030	1.030	1.015	1.015	0.884	25,000
2024-09-10	1.010	1.010	0.998	1.010	0.880	8,201
2024-09-09	1.030	1.030	1.002	1.010	0.880	36,242
2024-09-06	1.035	1.035	1.035	1.035	0.901	0
2024-09-05	1.030	1.030	1.030	1.030	0.897	0
2024-09-04	1.040	1.040	1.010	1.030	0.897	20,800
2024-09-03	1.025	1.025	1.025	1.025	0.893	0
2024-09-02	1.036	1.036	1.010	1.025	0.893	22,095

← NewerPage 9 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.