CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 17.180 | 17.530 | 17.150 | 17.380 | 16.269 | 278,232 |
| 2025-08-14 | 16.790 | 17.470 | 16.550 | 17.140 | 16.045 | 361,563 |
| 2025-08-13 | 16.760 | 16.930 | 16.700 | 16.700 | 15.633 | 349,016 |
| 2025-08-12 | 16.700 | 16.750 | 16.560 | 16.720 | 15.652 | 268,220 |
| 2025-08-11 | 17.040 | 17.100 | 16.600 | 16.670 | 15.605 | 251,537 |
| 2025-08-08 | 17.060 | 17.190 | 16.950 | 16.980 | 15.895 | 339,990 |
| 2025-08-07 | 16.600 | 17.120 | 16.590 | 17.060 | 15.970 | 268,960 |
| 2025-08-06 | 16.540 | 16.840 | 16.480 | 16.620 | 15.558 | 402,162 |
| 2025-08-05 | 16.450 | 16.580 | 16.340 | 16.400 | 15.352 | 436,200 |
| 2025-08-04 | 16.050 | 16.390 | 15.990 | 16.320 | 15.277 | 363,653 |
| 2025-08-01 | 16.840 | 16.870 | 16.080 | 16.080 | 15.052 | 734,186 |
| 2025-07-31 | 17.250 | 17.300 | 16.880 | 16.910 | 15.829 | 538,108 |
| 2025-07-30 | 17.210 | 17.440 | 17.110 | 17.220 | 16.120 | 278,957 |
| 2025-07-29 | 17.360 | 17.420 | 17.110 | 17.160 | 16.063 | 227,960 |
| 2025-07-28 | 17.490 | 17.760 | 17.250 | 17.320 | 16.213 | 287,857 |
| 2025-07-25 | 17.350 | 17.380 | 17.130 | 17.270 | 16.166 | 299,380 |
| 2025-07-24 | 17.610 | 17.810 | 17.260 | 17.390 | 16.279 | 289,148 |
| 2025-07-23 | 17.170 | 17.560 | 17.140 | 17.500 | 16.382 | 308,404 |
| 2025-07-22 | 17.550 | 17.620 | 17.020 | 17.020 | 15.932 | 368,600 |
| 2025-07-21 | 17.720 | 17.760 | 17.600 | 17.640 | 16.513 | 340,572 |
| 2025-07-18 | 17.730 | 17.920 | 17.610 | 17.690 | 16.560 | 522,139 |
| 2025-07-17 | 17.840 | 18.000 | 17.540 | 17.650 | 16.522 | 571,944 |
| 2025-07-16 | 17.320 | 17.760 | 17.310 | 17.490 | 16.372 | 307,945 |
| 2025-07-15 | 17.520 | 17.850 | 17.430 | 17.430 | 16.316 | 238,330 |
| 2025-07-14 | 17.540 | 17.690 | 17.220 | 17.470 | 16.354 | 285,664 |
| 2025-07-11 | 17.710 | 17.750 | 17.450 | 17.730 | 16.597 | 206,805 |
| 2025-07-10 | 17.360 | 17.860 | 17.260 | 17.840 | 16.700 | 369,105 |
| 2025-07-09 | 17.490 | 17.550 | 17.180 | 17.300 | 16.195 | 264,842 |
| 2025-07-08 | 17.420 | 17.690 | 17.340 | 17.480 | 16.363 | 290,066 |
| 2025-07-07 | 17.710 | 17.710 | 17.430 | 17.520 | 16.400 | 245,769 |
| 2025-07-04 | 18.000 | 18.110 | 17.620 | 17.680 | 16.550 | 366,505 |
| 2025-07-03 | 17.650 | 17.790 | 17.510 | 17.690 | 16.560 | 247,507 |
| 2025-07-02 | 17.610 | 17.680 | 17.130 | 17.560 | 16.438 | 475,608 |
| 2025-07-01 | 17.440 | 17.580 | 17.090 | 17.530 | 16.410 | 413,963 |
| 2025-06-30 | 17.960 | 17.980 | 17.380 | 17.380 | 16.269 | 837,891 |
| 2025-06-27 | 17.080 | 17.440 | 17.040 | 17.420 | 16.307 | 613,481 |
| 2025-06-26 | 16.030 | 16.900 | 16.030 | 16.900 | 15.820 | 639,412 |
| 2025-06-25 | 16.110 | 16.270 | 15.900 | 16.020 | 14.996 | 509,590 |
| 2025-06-24 | 16.300 | 16.400 | 15.940 | 16.070 | 15.043 | 438,998 |
| 2025-06-23 | 15.600 | 15.660 | 15.340 | 15.410 | 14.425 | 475,048 |
| 2025-06-20 | 15.910 | 16.010 | 15.610 | 15.690 | 14.687 | 906,620 |
| 2025-06-19 | 15.540 | 15.890 | 15.480 | 15.820 | 14.809 | 231,308 |
| 2025-06-18 | 15.740 | 15.900 | 15.620 | 15.770 | 14.762 | 393,378 |
| 2025-06-17 | 15.780 | 15.900 | 15.660 | 15.680 | 14.678 | 586,414 |
| 2025-06-16 | 15.760 | 16.170 | 15.760 | 15.920 | 14.903 | 387,385 |
| 2025-06-13 | 15.900 | 16.120 | 15.770 | 15.770 | 14.762 | 328,280 |
| 2025-06-12 | 16.300 | 16.420 | 16.160 | 16.230 | 15.193 | 380,945 |
| 2025-06-11 | 16.310 | 16.560 | 16.310 | 16.510 | 15.455 | 283,064 |
| 2025-06-10 | 16.390 | 16.530 | 16.310 | 16.440 | 15.389 | 357,897 |
| 2025-06-09 | 16.390 | 16.610 | 16.390 | 16.450 | 15.399 | 215,606 |
| 2025-06-06 | 16.190 | 16.570 | 16.190 | 16.390 | 15.343 | 191,671 |
| 2025-06-05 | 16.340 | 16.490 | 16.090 | 16.210 | 15.174 | 193,588 |
| 2025-06-04 | 16.210 | 16.560 | 16.090 | 16.330 | 15.286 | 494,713 |
| 2025-06-03 | 16.000 | 16.190 | 15.630 | 16.120 | 15.090 | 532,593 |
| 2025-06-02 | 16.150 | 16.340 | 15.700 | 15.950 | 14.931 | 710,702 |
| 2025-05-30 | 16.300 | 16.900 | 16.300 | 16.370 | 15.324 | 2,695,542 |
| 2025-05-29 | 16.680 | 16.690 | 16.290 | 16.350 | 15.305 | 202,533 |
| 2025-05-28 | 16.610 | 16.670 | 16.370 | 16.370 | 15.324 | 396,195 |
| 2025-05-27 | 16.440 | 16.810 | 16.410 | 16.670 | 15.605 | 464,290 |
| 2025-05-26 | 16.420 | 16.600 | 16.280 | 16.390 | 15.343 | 370,218 |
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.