CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.170	12.310	12.120	12.130	12.130	1,103,123
2026-10-15	12.030	12.210	11.770	12.070	12.070	1,617,387
2026-10-14	12.250	12.380	12.020	12.020	12.020	880,943
2026-10-13	12.340	12.470	12.150	12.220	12.220	875,051
2026-10-12	12.600	12.650	12.350	12.390	12.390	988,476
2026-10-09	12.000	12.200	12.000	12.180	12.180	1,037,725
2026-10-08	12.000	12.050	11.820	11.840	11.840	1,133,789
2026-10-07	12.200	12.420	12.030	12.070	12.070	1,148,932
2026-10-06	12.290	12.370	12.140	12.310	12.310	979,178
2026-10-05	12.270	12.400	12.100	12.150	12.150	871,198
2026-10-02	12.240	12.355	12.080	12.240	12.240	1,379,292
2026-10-01	12.440	12.560	12.120	12.190	12.190	1,455,032
2026-09-30	12.370	12.670	12.340	12.580	12.580	1,141,851
2026-09-29	12.320	12.490	12.300	12.300	12.300	605,118
2026-09-28	12.400	12.630	12.290	12.290	12.290	812,722
2026-09-25	12.400	12.430	12.250	12.370	12.370	763,476
2026-09-24	12.600	12.685	12.220	12.220	12.220	1,208,454
2026-09-23	12.800	12.830	12.640	12.670	12.670	501,855
2026-09-22	12.830	13.080	12.720	12.720	12.720	653,961
2026-09-21	12.750	12.860	12.680	12.740	12.740	695,508
2026-09-18	13.050	13.060	12.530	12.650	12.650	2,819,771
2026-09-17	13.190	13.270	12.950	13.060	13.060	1,427,824
2026-09-16	13.120	13.150	12.940	13.140	13.140	1,510,513
2026-09-15	13.490	13.510	13.030	13.060	13.060	1,452,663
2026-09-14	13.580	13.820	13.435	13.520	13.520	867,559
2026-09-11	13.680	13.700	13.530	13.660	13.660	973,793
2026-09-10	13.940	14.020	13.610	13.650	13.650	902,948
2026-09-09	13.890	13.990	13.750	13.880	13.880	973,790
2026-09-08	13.700	14.110	13.670	14.090	14.090	1,201,298
2026-09-07	13.900	13.900	13.640	13.700	13.700	623,428
2026-09-04	14.140	14.220	13.850	13.900	13.900	940,187
2026-09-03	13.620	14.120	13.620	14.120	14.120	1,623,612
2026-09-02	13.900	13.900	13.540	13.650	13.650	1,952,026
2026-09-01	14.440	14.450	13.960	14.000	14.000	1,644,814
2026-08-31	14.780	14.800	14.470	14.470	14.470	2,350,749
2026-08-28	14.850	14.880	14.730	14.740	14.740	739,371
2026-08-27	14.930	14.930	14.610	14.750	14.750	922,007
2026-08-26	15.120	15.150	14.870	14.870	14.870	993,667
2026-08-25	15.200	15.270	15.010	15.060	15.060	1,011,526
2026-08-24	15.100	15.220	14.970	15.220	15.220	713,184
2026-08-21	15.080	15.190	14.920	15.120	15.120	697,863
2026-08-20	15.090	15.190	14.980	15.080	15.080	951,777
2026-08-19	15.150	15.450	14.960	15.370	15.107	797,594
2026-08-18	15.180	15.330	15.050	15.050	14.793	708,571
2026-08-17	15.620	15.620	15.140	15.190	14.930	575,695
2026-08-14	15.440	15.850	15.420	15.620	15.353	939,206
2026-08-13	15.400	15.450	15.230	15.290	15.029	744,767
2026-08-12	15.460	15.550	15.220	15.220	14.960	729,684
2026-08-11	15.420	15.600	15.310	15.430	15.166	1,027,148
2026-08-10	15.750	15.750	15.390	15.450	15.186	552,314
2026-08-07	15.630	15.890	15.590	15.690	15.422	526,450
2026-08-06	15.770	15.800	15.620	15.650	15.382	572,116
2026-08-05	15.730	16.200	15.620	15.750	15.247	1,081,320
2026-08-04	15.100	15.660	15.090	15.660	15.160	1,033,489
2026-08-03	14.740	15.440	14.720	15.020	14.540	1,166,622
2026-07-31	14.660	14.750	14.380	14.510	14.047	976,491
2026-07-30	14.630	15.020	14.530	14.530	14.066	1,592,912
2026-07-29	14.650	14.730	14.270	14.410	13.950	951,800
2026-07-28	14.380	14.670	14.260	14.650	14.182	1,028,988
2026-07-27	14.280	14.340	14.100	14.340	13.882	1,614,432

Page 1 of 11 · 633 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2628 USD
2026-08-06	0.2377 USD
2026-05-14	0.2377 USD
2025-09-11	0.2350 USD
2025-05-22	0.2117 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.