CVC Capital Partners PLC historical data
| 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 |
← NewerPage 3 of 3 · 129 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.