CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 19.115 | 19.650 | 18.715 | 18.855 | 17.425 | 211,784 |
| 2024-09-04 | 18.095 | 18.780 | 17.550 | 18.745 | 17.323 | 173,758 |
| 2024-09-03 | 18.770 | 18.830 | 18.550 | 18.570 | 17.161 | 97,179 |
| 2024-09-02 | 19.100 | 19.100 | 18.655 | 18.755 | 17.332 | 62,516 |
| 2024-08-30 | 19.160 | 19.280 | 18.890 | 19.140 | 17.688 | 206,328 |
| 2024-08-29 | 19.000 | 19.225 | 19.000 | 19.220 | 17.762 | 57,825 |
| 2024-08-28 | 19.000 | 19.325 | 18.770 | 19.105 | 17.656 | 95,893 |
| 2024-08-27 | 18.910 | 19.050 | 18.750 | 18.920 | 17.485 | 72,638 |
| 2024-08-26 | 18.755 | 18.875 | 18.715 | 18.715 | 17.295 | 43,912 |
| 2024-08-23 | 18.870 | 18.870 | 18.615 | 18.755 | 17.332 | 108,517 |
| 2024-08-22 | 18.700 | 18.960 | 18.580 | 18.820 | 17.392 | 107,275 |
| 2024-08-21 | 18.745 | 18.745 | 18.275 | 18.700 | 17.281 | 56,344 |
| 2024-08-20 | 18.600 | 18.685 | 18.305 | 18.560 | 17.152 | 108,747 |
| 2024-08-19 | 18.540 | 18.635 | 18.340 | 18.610 | 17.198 | 92,415 |
| 2024-08-16 | 18.605 | 18.730 | 18.415 | 18.565 | 17.157 | 93,478 |
| 2024-08-15 | 18.020 | 18.635 | 17.970 | 18.610 | 17.198 | 140,341 |
| 2024-08-14 | 17.300 | 18.320 | 17.300 | 18.010 | 16.644 | 261,859 |
| 2024-08-13 | 16.985 | 17.265 | 16.950 | 17.215 | 15.909 | 81,260 |
| 2024-08-12 | 16.715 | 16.985 | 16.685 | 16.985 | 15.696 | 42,096 |
| 2024-08-09 | 16.600 | 16.770 | 16.530 | 16.715 | 15.447 | 56,755 |
| 2024-08-08 | 16.730 | 16.730 | 16.380 | 16.600 | 15.341 | 93,644 |
| 2024-08-07 | 16.200 | 16.730 | 16.200 | 16.730 | 15.461 | 207,278 |
| 2024-08-06 | 16.215 | 16.260 | 15.995 | 16.200 | 14.971 | 142,617 |
| 2024-08-05 | 16.100 | 16.105 | 15.585 | 16.000 | 14.786 | 656,958 |
| 2024-08-02 | 17.100 | 17.115 | 16.335 | 16.335 | 15.096 | 383,888 |
| 2024-08-01 | 17.355 | 17.490 | 17.220 | 17.225 | 15.918 | 68,736 |
| 2024-07-31 | 17.500 | 17.500 | 17.260 | 17.355 | 16.038 | 148,908 |
| 2024-07-30 | 17.200 | 17.355 | 17.125 | 17.245 | 15.937 | 182,357 |
| 2024-07-29 | 17.080 | 17.300 | 17.000 | 17.155 | 15.854 | 134,202 |
| 2024-07-26 | 17.465 | 17.485 | 17.050 | 17.050 | 15.756 | 201,114 |
| 2024-07-25 | 17.500 | 17.545 | 16.915 | 17.420 | 16.098 | 377,172 |
| 2024-07-24 | 17.545 | 17.650 | 17.260 | 17.500 | 16.172 | 387,011 |
| 2024-07-23 | 17.610 | 17.610 | 17.205 | 17.545 | 16.214 | 187,807 |
| 2024-07-22 | 17.300 | 17.505 | 17.195 | 17.505 | 16.177 | 102,724 |
| 2024-07-19 | 17.300 | 17.440 | 17.145 | 17.290 | 15.978 | 125,986 |
| 2024-07-18 | 17.600 | 17.670 | 17.225 | 17.325 | 16.011 | 100,305 |
| 2024-07-17 | 17.495 | 17.640 | 17.350 | 17.600 | 16.265 | 210,987 |
| 2024-07-16 | 17.600 | 17.620 | 17.435 | 17.495 | 16.168 | 105,663 |
| 2024-07-15 | 17.410 | 17.600 | 17.265 | 17.600 | 16.265 | 156,088 |
| 2024-07-12 | 17.500 | 17.695 | 17.330 | 17.410 | 16.089 | 110,957 |
| 2024-07-11 | 17.200 | 17.660 | 17.200 | 17.500 | 16.172 | 165,511 |
| 2024-07-10 | 17.170 | 17.475 | 17.100 | 17.295 | 15.983 | 66,799 |
| 2024-07-09 | 17.370 | 17.420 | 17.130 | 17.210 | 15.904 | 217,671 |
| 2024-07-08 | 17.705 | 17.705 | 17.345 | 17.550 | 16.219 | 131,947 |
| 2024-07-05 | 17.700 | 17.705 | 17.385 | 17.705 | 16.362 | 60,573 |
| 2024-07-04 | 17.600 | 17.600 | 17.360 | 17.600 | 16.265 | 211,212 |
| 2024-07-03 | 17.000 | 17.640 | 17.000 | 17.640 | 16.302 | 235,918 |
| 2024-07-02 | 17.235 | 17.600 | 17.100 | 17.470 | 16.145 | 151,690 |
| 2024-07-01 | 17.135 | 17.240 | 16.870 | 17.180 | 15.877 | 165,687 |
| 2024-06-28 | 16.900 | 17.140 | 16.760 | 17.135 | 15.835 | 265,293 |
| 2024-06-27 | 17.170 | 17.270 | 16.905 | 16.905 | 15.622 | 142,444 |
| 2024-06-26 | 17.270 | 17.500 | 17.195 | 17.310 | 15.997 | 158,648 |
| 2024-06-25 | 17.235 | 17.525 | 16.980 | 17.360 | 16.043 | 296,055 |
| 2024-06-24 | 17.150 | 17.365 | 17.095 | 17.160 | 15.858 | 113,068 |
| 2024-06-21 | 17.690 | 17.690 | 17.150 | 17.150 | 15.849 | 1,033,378 |
| 2024-06-20 | 16.980 | 17.370 | 16.980 | 17.200 | 15.895 | 144,018 |
| 2024-06-19 | 17.150 | 17.150 | 16.905 | 16.980 | 15.692 | 99,188 |
| 2024-06-18 | 16.800 | 17.105 | 16.750 | 16.900 | 15.618 | 216,070 |
| 2024-06-17 | 16.550 | 16.880 | 16.315 | 16.765 | 15.493 | 139,499 |
| 2024-06-14 | 16.810 | 17.035 | 16.525 | 16.750 | 15.479 | 217,966 |
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.