CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.620	14.010	13.410	13.660	12.987	1,664,533
2026-02-03	14.780	14.840	13.550	13.720	13.044	1,994,947
2026-02-02	14.760	14.950	14.520	14.680	13.956	706,289
2026-01-30	14.990	15.130	14.850	14.930	14.194	855,224
2026-01-29	15.000	15.220	14.880	14.980	14.242	835,174
2026-01-28	14.750	15.110	14.690	14.900	14.166	567,128
2026-01-27	14.900	14.980	14.630	14.750	14.023	846,618
2026-01-26	15.150	15.180	14.820	14.820	14.090	673,941
2026-01-23	15.150	15.220	15.010	15.180	14.432	769,264
2026-01-22	15.000	15.430	15.000	15.230	14.479	833,229
2026-01-21	14.310	14.640	14.050	14.640	13.918	836,614
2026-01-20	14.750	14.770	14.380	14.460	13.747	711,147
2026-01-19	14.830	15.030	14.700	14.850	14.118	569,536
2026-01-16	15.000	15.150	14.910	15.150	14.403	402,920
2026-01-15	14.440	15.170	14.440	14.980	14.242	765,330
2026-01-14	14.820	14.820	14.360	14.370	13.662	677,108
2026-01-13	15.380	15.440	14.750	14.750	14.023	1,975,501
2026-01-12	15.440	15.590	15.300	15.370	14.612	660,438
2026-01-09	14.700	15.350	14.690	15.350	14.593	714,980
2026-01-08	14.710	14.840	14.380	14.690	13.966	691,523
2026-01-07	14.750	14.980	14.560	14.900	14.166	759,499
2026-01-06	14.800	14.810	14.370	14.750	14.023	750,044
2026-01-05	14.190	14.830	14.110	14.790	14.061	940,887
2026-01-02	14.240	14.400	13.920	14.030	13.338	970,882
2025-12-31	14.300	14.310	14.200	14.300	13.595	186,715
2025-12-30	14.370	14.420	14.260	14.320	13.614	286,573
2025-12-29	14.240	14.400	14.190	14.300	13.595	381,022
2025-12-24	14.250	14.380	14.210	14.240	13.538	81,255
2025-12-23	14.230	14.340	14.130	14.260	13.557	502,574
2025-12-22	14.180	14.250	13.990	14.250	13.548	643,113
2025-12-19	14.270	14.350	14.160	14.260	13.557	1,928,191
2025-12-18	14.230	14.420	14.200	14.340	13.633	569,411
2025-12-17	14.320	14.370	14.140	14.140	13.443	677,020
2025-12-16	14.140	14.370	14.040	14.340	13.633	576,556
2025-12-15	14.250	14.650	14.050	14.260	13.557	984,471
2025-12-12	13.750	14.320	13.700	14.210	13.510	991,671
2025-12-11	13.880	13.880	13.510	13.630	12.958	912,735
2025-12-10	14.000	14.120	13.830	13.830	13.148	545,081
2025-12-09	13.870	14.010	13.800	13.920	13.234	665,297
2025-12-08	14.060	14.080	13.810	13.870	13.186	991,553
2025-12-05	13.980	14.210	13.840	14.120	13.424	571,607
2025-12-04	14.060	14.250	13.910	13.970	13.281	716,862
2025-12-03	13.650	13.910	13.630	13.910	13.224	980,491
2025-12-02	14.000	14.030	13.800	13.800	13.120	915,075
2025-12-01	14.150	14.150	13.730	13.970	13.281	1,166,786
2025-11-28	14.250	14.330	14.160	14.240	13.538	586,490
2025-11-27	14.100	14.320	14.050	14.170	13.472	528,199
2025-11-26	14.120	14.170	13.910	14.090	13.396	558,227
2025-11-25	14.140	14.140	13.900	13.940	13.253	734,677
2025-11-24	14.040	14.290	13.940	14.120	13.424	1,665,278
2025-11-21	13.730	13.960	13.660	13.860	13.177	633,190
2025-11-20	14.050	14.120	13.800	13.800	13.120	446,099
2025-11-19	13.930	14.020	13.820	13.850	13.167	517,681
2025-11-18	13.740	13.910	13.680	13.850	13.167	641,739
2025-11-17	14.040	14.300	13.910	13.960	13.272	635,650
2025-11-14	14.090	14.150	13.430	14.030	13.338	936,261
2025-11-13	14.160	14.300	13.800	13.800	13.120	725,489
2025-11-12	14.430	14.430	14.090	14.110	13.415	519,025
2025-11-11	14.060	14.360	14.060	14.300	13.595	442,326
2025-11-10	14.100	14.260	13.970	13.970	13.281	401,612

← NewerPage 4 of 11 · 634 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.