CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	14.210	14.260	13.870	13.870	13.186	770,383
2025-11-05	14.260	14.510	14.230	14.230	13.529	802,516
2025-11-04	14.350	14.530	14.170	14.440	13.728	528,634
2025-11-03	14.450	14.700	14.350	14.550	13.833	472,884
2025-10-31	14.610	14.750	14.490	14.490	13.776	617,853
2025-10-30	14.790	14.930	14.630	14.630	13.909	513,462
2025-10-29	14.920	15.000	14.760	14.820	14.090	398,782
2025-10-28	15.010	15.050	14.790	14.830	14.099	307,905
2025-10-27	14.940	15.030	14.780	14.980	14.242	574,628
2025-10-24	14.770	15.030	14.650	15.010	14.270	544,614
2025-10-23	14.760	14.880	14.620	14.660	13.937	400,973
2025-10-22	14.970	15.030	14.740	14.740	14.013	501,322
2025-10-21	14.710	14.950	14.650	14.950	14.213	625,303
2025-10-20	14.370	14.760	14.320	14.660	13.937	992,561
2025-10-17	14.800	14.840	14.110	14.110	13.415	2,001,761
2025-10-16	15.000	15.180	14.960	15.100	14.356	510,451
2025-10-15	15.230	15.270	14.890	15.030	14.289	659,503
2025-10-14	15.400	15.400	14.970	15.050	14.308	739,871
2025-10-13	15.250	15.410	15.060	15.350	14.593	642,469
2025-10-10	15.510	15.830	15.040	15.040	14.299	841,397
2025-10-09	15.510	15.670	15.400	15.470	14.707	643,160
2025-10-08	15.580	15.760	15.220	15.550	14.784	757,205
2025-10-07	15.590	15.830	15.510	15.610	14.841	612,696
2025-10-06	15.540	16.020	15.420	15.650	14.879	597,317
2025-10-03	15.330	15.580	15.270	15.550	14.784	715,127
2025-10-02	14.670	15.240	14.660	15.160	14.413	686,940
2025-10-01	14.760	14.800	14.460	14.510	13.795	714,057
2025-09-30	14.640	15.020	14.630	14.820	14.090	1,154,054
2025-09-29	14.630	14.720	14.530	14.610	13.890	619,616
2025-09-26	14.330	14.510	14.130	14.510	13.795	625,853
2025-09-25	14.550	14.550	14.120	14.290	13.586	943,119
2025-09-24	14.870	14.870	14.570	14.680	13.956	721,691
2025-09-23	14.900	15.160	14.890	14.970	14.232	535,858
2025-09-22	15.110	15.270	14.860	14.910	14.175	563,688
2025-09-19	15.530	15.550	15.120	15.120	14.375	2,556,611
2025-09-18	14.970	15.550	14.970	15.550	14.784	780,645
2025-09-17	15.100	15.160	14.780	14.950	14.213	758,921
2025-09-16	15.440	15.480	15.030	15.040	14.299	857,118
2025-09-15	15.260	15.390	15.090	15.390	14.631	467,776
2025-09-12	15.500	15.600	15.230	15.230	14.479	608,623
2025-09-11	14.990	15.520	14.950	15.440	14.679	737,507
2025-09-10	15.540	15.600	15.140	15.290	14.313	692,321
2025-09-09	15.220	15.290	14.990	15.110	14.144	448,552
2025-09-08	15.450	15.510	14.910	15.190	14.219	778,200
2025-09-05	15.960	16.020	15.220	15.420	14.435	864,214
2025-09-04	16.660	16.790	15.850	15.850	14.837	796,847
2025-09-03	16.610	16.930	16.540	16.920	15.839	532,689
2025-09-02	17.140	17.710	16.680	16.680	15.614	467,999
2025-09-01	16.990	17.240	16.780	17.160	16.063	205,724
2025-08-29	17.460	17.560	17.250	17.250	16.148	500,831
2025-08-28	17.430	17.610	17.210	17.520	16.400	301,467
2025-08-27	17.500	17.530	17.250	17.430	16.316	342,035
2025-08-26	17.510	17.540	17.260	17.540	16.419	654,329
2025-08-25	17.520	17.800	17.440	17.570	16.447	179,247
2025-08-22	17.140	17.640	17.070	17.530	16.410	212,057
2025-08-21	17.510	17.520	17.170	17.210	16.110	252,905
2025-08-20	17.570	17.630	17.470	17.470	16.354	221,453
2025-08-19	17.680	17.780	17.570	17.700	16.569	212,937
2025-08-18	17.520	17.680	17.400	17.620	16.494	305,940
2025-08-15	17.180	17.530	17.150	17.380	16.269	278,232

← NewerPage 5 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.