CVC Income & Growth Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.940	0.955	0.940	0.950	0.686	35,000
2022-04-12	0.958	0.958	0.958	0.958	0.691	0
2022-04-11	0.955	0.955	0.955	0.955	0.689	0
2022-04-08	0.950	0.970	0.940	0.953	0.687	382,020
2022-04-07	0.965	0.965	0.940	0.953	0.687	25,717
2022-04-06	0.960	0.970	0.942	0.955	0.689	59,300
2022-04-05	0.958	0.958	0.958	0.958	0.691	10,428
2022-04-04	0.940	0.961	0.940	0.953	0.687	39,013
2022-04-01	0.953	0.953	0.953	0.953	0.687	0
2022-03-31	0.940	0.955	0.940	0.955	0.689	14,522
2022-03-30	0.950	0.950	0.943	0.943	0.680	7,369
2022-03-29	0.950	0.950	0.945	0.945	0.682	4,663
2022-03-28	0.950	0.950	0.945	0.945	0.682	18,120
2022-03-25	0.950	0.950	0.945	0.945	0.682	3,000
2022-03-24	0.945	0.948	0.925	0.948	0.684	139,475
2022-03-23	0.930	0.950	0.930	0.935	0.675	26,071
2022-03-22	0.943	0.943	0.943	0.943	0.680	0
2022-03-21	0.945	0.945	0.945	0.945	0.682	0
2022-03-18	0.950	0.950	0.945	0.945	0.682	6,202
2022-03-17	0.965	0.965	0.940	0.940	0.678	5,100
2022-03-16	0.950	0.950	0.945	0.945	0.682	3,000
2022-03-15	0.920	0.940	0.920	0.940	0.678	60,550
2022-03-14	0.948	0.948	0.948	0.948	0.684	0
2022-03-11	0.970	0.970	0.945	0.945	0.682	8,000
2022-03-10	0.950	0.950	0.950	0.950	0.686	0
2022-03-09	0.925	0.950	0.919	0.950	0.686	112,860
2022-03-08	0.955	0.955	0.938	0.945	0.682	17,715
2022-03-07	0.945	0.953	0.935	0.953	0.687	241,806
2022-03-04	0.990	0.990	0.947	0.953	0.687	30,770
2022-03-03	0.945	0.965	0.945	0.965	0.696	8,170
2022-03-02	0.945	0.963	0.940	0.963	0.695	189,189
2022-03-01	0.940	0.955	0.940	0.955	0.689	384,392
2022-02-28	0.985	0.985	0.937	0.963	0.695	45,472
2022-02-25	0.990	0.990	0.963	0.963	0.695	19
2022-02-24	0.985	0.990	0.963	0.963	0.695	68,546
2022-02-23	0.970	0.970	0.970	0.970	0.700	0
2022-02-22	0.970	0.970	0.970	0.970	0.700	0
2022-02-21	0.950	0.968	0.950	0.968	0.698	12,400
2022-02-18	0.955	0.963	0.950	0.963	0.695	60,099
2022-02-17	0.970	0.970	0.960	0.968	0.698	23,200
2022-02-16	0.975	0.975	0.975	0.975	0.704	0
2022-02-15	0.965	0.980	0.964	0.980	0.707	54,293
2022-02-14	0.965	0.983	0.955	0.983	0.709	34,143
2022-02-11	0.980	0.980	0.980	0.980	0.707	0
2022-02-10	0.991	0.991	0.980	0.980	0.707	8,070
2022-02-09	0.995	0.995	0.975	0.975	0.704	26,000
2022-02-08	0.975	0.975	0.975	0.975	0.704	0
2022-02-07	0.980	0.980	0.978	0.978	0.705	5,000
2022-02-04	0.964	0.978	0.964	0.978	0.705	26,036
2022-02-03	0.965	0.980	0.960	0.980	0.707	956,000
2022-02-02	0.963	0.988	0.963	0.980	0.698	32,416
2022-02-01	1.030	1.030	0.980	0.980	0.698	41,420
2022-01-31	0.970	0.990	0.970	0.990	0.705	31,400
2022-01-28	1.000	1.000	0.980	0.983	0.700	10,000
2022-01-27	1.010	1.020	1.010	1.015	0.723	13,549
2022-01-26	0.975	0.990	0.975	0.990	0.705	27,092
2022-01-25	0.990	0.990	0.990	0.990	0.705	0
2022-01-24	0.970	0.995	0.960	0.985	0.702	111,390
2022-01-21	0.970	0.985	0.970	0.978	0.696	76,637
2022-01-20	0.983	0.983	0.972	0.978	0.696	48,018

← NewerPage 20 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.