CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 17.190 | 17.190 | 16.650 | 16.830 | 15.553 | 168,499 |
| 2024-06-12 | 17.250 | 17.295 | 16.870 | 17.160 | 15.858 | 211,244 |
| 2024-06-11 | 17.100 | 17.195 | 16.900 | 17.015 | 15.724 | 208,423 |
| 2024-06-10 | 17.000 | 17.062 | 16.860 | 17.000 | 15.710 | 317,834 |
| 2024-06-07 | 17.394 | 17.396 | 16.810 | 16.820 | 15.544 | 301,538 |
| 2024-06-06 | 18.222 | 18.330 | 17.128 | 17.204 | 15.899 | 563,967 |
| 2024-06-05 | 18.000 | 18.100 | 17.800 | 17.800 | 16.450 | 139,540 |
| 2024-06-04 | 18.050 | 18.280 | 18.000 | 18.000 | 16.634 | 143,694 |
| 2024-06-03 | 18.090 | 18.208 | 18.000 | 18.100 | 16.727 | 305,590 |
| 2024-05-31 | 18.150 | 18.224 | 17.820 | 17.820 | 16.468 | 251,434 |
| 2024-05-30 | 18.040 | 18.450 | 17.984 | 18.130 | 16.755 | 180,513 |
| 2024-05-29 | 18.410 | 18.532 | 17.902 | 18.124 | 16.749 | 228,600 |
| 2024-05-28 | 18.776 | 18.900 | 18.410 | 18.410 | 17.013 | 117,647 |
| 2024-05-27 | 18.350 | 18.916 | 18.312 | 18.758 | 17.335 | 175,943 |
| 2024-05-24 | 18.480 | 18.530 | 18.128 | 18.400 | 17.004 | 289,006 |
| 2024-05-23 | 18.216 | 18.542 | 18.216 | 18.450 | 17.050 | 211,311 |
| 2024-05-22 | 18.150 | 18.474 | 18.062 | 18.194 | 16.814 | 352,272 |
| 2024-05-21 | 18.490 | 18.556 | 18.192 | 18.332 | 16.941 | 185,883 |
| 2024-05-20 | 18.254 | 18.702 | 18.250 | 18.370 | 16.976 | 200,984 |
| 2024-05-17 | 18.670 | 18.670 | 18.052 | 18.100 | 16.727 | 233,953 |
| 2024-05-16 | 17.800 | 18.590 | 17.800 | 18.300 | 16.912 | 443,944 |
| 2024-05-15 | 17.550 | 17.806 | 17.196 | 17.806 | 16.455 | 343,739 |
| 2024-05-14 | 17.040 | 17.500 | 16.980 | 17.436 | 16.113 | 201,640 |
| 2024-05-13 | 17.096 | 17.196 | 16.950 | 17.020 | 15.729 | 165,022 |
| 2024-05-10 | 17.048 | 17.048 | 17.000 | 17.000 | 15.710 | 204,681 |
| 2024-05-09 | 17.108 | 17.108 | 16.948 | 17.080 | 15.784 | 116,065 |
| 2024-05-08 | 17.212 | 17.256 | 16.980 | 17.024 | 15.732 | 192,427 |
| 2024-05-07 | 17.488 | 17.528 | 17.114 | 17.200 | 15.895 | 492,262 |
| 2024-05-06 | 17.608 | 17.700 | 17.000 | 17.334 | 16.019 | 348,204 |
| 2024-05-03 | 17.032 | 17.588 | 16.810 | 17.480 | 16.154 | 431,274 |
| 2024-05-02 | 17.100 | 17.192 | 16.800 | 17.066 | 15.771 | 738,959 |
| 2024-04-30 | 16.600 | 17.054 | 16.500 | 17.000 | 15.710 | 1,622,461 |
| 2024-04-29 | 16.500 | 16.750 | 16.150 | 16.458 | 15.209 | 1,584,571 |
| 2024-04-26 | 17.340 | 18.000 | 16.350 | 16.350 | 15.110 | 17,974,617 |
← NewerPage 11 of 11 · 634 trading days
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.