CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.360	12.950	12.260	12.950	12.312	1,231,262
2026-04-29	12.550	12.580	12.350	12.510	11.893	1,919,918
2026-04-28	12.650	12.720	12.450	12.550	11.931	1,844,100
2026-04-27	12.710	12.820	12.650	12.690	12.065	1,626,241
2026-04-24	12.880	12.970	12.730	12.800	12.169	1,629,493
2026-04-23	13.100	13.140	12.920	13.010	12.369	1,251,939
2026-04-22	13.100	13.260	13.070	13.180	12.530	1,595,247
2026-04-21	12.970	13.370	12.950	13.220	12.568	2,170,436
2026-04-20	12.860	12.940	12.620	12.890	12.255	1,092,713
2026-04-17	12.690	13.150	12.630	13.140	12.492	2,716,500
2026-04-16	12.450	12.760	12.370	12.650	12.027	1,801,493
2026-04-15	11.940	12.400	11.940	12.400	11.789	1,790,775
2026-04-14	11.540	11.910	11.450	11.870	11.285	1,485,923
2026-04-13	11.150	11.500	11.090	11.500	10.933	1,843,220
2026-04-10	11.240	11.550	11.180	11.240	10.686	1,193,826
2026-04-09	11.470	11.470	11.040	11.220	10.667	1,283,198
2026-04-08	11.720	12.030	11.390	11.400	10.838	1,776,683
2026-04-07	11.410	11.450	11.040	11.130	10.581	2,713,611
2026-04-02	11.120	11.290	10.800	11.270	10.715	1,809,192
2026-04-01	11.480	11.500	11.160	11.400	10.838	1,553,871
2026-03-31	11.170	11.200	10.870	11.150	10.600	1,669,895
2026-03-30	10.900	11.170	10.790	11.130	10.581	1,622,500
2026-03-27	11.110	11.170	10.850	10.890	10.353	2,207,000
2026-03-26	11.050	11.350	10.970	11.020	10.477	1,826,409
2026-03-25	10.940	11.275	10.930	11.130	10.581	2,353,093
2026-03-24	10.910	11.020	10.750	10.750	10.220	2,688,789
2026-03-23	10.500	11.300	10.500	10.900	10.363	2,600,944
2026-03-20	11.160	11.230	10.790	10.790	10.258	3,622,789
2026-03-19	11.300	11.350	10.980	11.020	10.477	2,737,783
2026-03-18	11.390	11.750	11.390	11.410	10.848	2,242,972
2026-03-17	11.060	11.360	11.050	11.320	10.762	2,494,965
2026-03-16	11.090	11.430	10.890	11.100	10.553	2,703,457
2026-03-13	10.800	11.230	10.690	11.100	10.553	2,834,219
2026-03-12	10.800	11.190	10.800	10.810	10.277	3,035,666
2026-03-11	11.610	11.610	10.800	10.800	10.268	5,658,187
2026-03-10	11.930	11.970	11.560	11.850	11.266	1,422,435
2026-03-09	11.510	11.720	11.425	11.600	11.028	1,389,084
2026-03-06	12.100	12.170	11.550	11.730	11.152	1,467,071
2026-03-05	12.190	12.250	11.870	12.010	11.418	1,090,796
2026-03-04	11.980	12.220	11.830	12.140	11.542	1,175,512
2026-03-03	11.910	11.940	11.680	11.800	11.218	1,164,848
2026-03-02	11.750	12.140	11.670	12.000	11.409	1,414,047
2026-02-27	12.340	12.340	11.980	12.090	11.494	2,153,905
2026-02-26	12.130	12.520	12.075	12.330	11.722	1,440,542
2026-02-25	12.050	12.110	11.890	12.000	11.409	1,512,841
2026-02-24	11.880	12.070	11.750	11.900	11.313	1,411,734
2026-02-23	12.660	12.660	11.830	11.830	11.247	1,696,582
2026-02-20	12.550	12.950	12.550	12.740	12.112	1,107,475
2026-02-19	12.850	13.020	12.290	12.450	11.836	1,588,149
2026-02-18	12.480	13.030	12.430	12.870	12.236	946,661
2026-02-17	12.600	12.690	12.330	12.450	11.836	1,528,210
2026-02-16	12.950	12.990	12.600	12.600	11.979	850,564
2026-02-13	13.110	13.160	12.740	12.840	12.207	1,489,745
2026-02-12	13.090	13.230	12.880	13.080	12.435	1,646,611
2026-02-11	13.390	13.400	12.790	12.830	12.198	1,425,645
2026-02-10	13.400	13.490	13.160	13.360	12.702	1,015,837
2026-02-09	13.120	13.240	13.000	13.210	12.559	1,062,730
2026-02-06	13.120	13.230	12.840	12.970	12.331	1,724,937
2026-02-05	13.850	13.860	13.060	13.230	12.578	1,297,474
2026-02-04	13.620	14.010	13.410	13.660	12.987	1,664,533

← NewerPage 3 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.