CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	16.780	16.850	15.590	16.200	15.165	689,006
2025-05-22	16.250	16.330	15.930	16.110	15.081	457,224
2025-05-21	16.800	16.870	16.430	16.560	15.304	587,028
2025-05-20	16.660	16.870	16.540	16.770	15.498	380,335
2025-05-19	16.510	16.710	16.390	16.710	15.442	401,506
2025-05-16	16.720	16.950	16.390	16.630	15.368	642,353
2025-05-15	15.870	16.430	15.550	16.080	14.860	735,871
2025-05-14	16.400	16.680	16.010	16.060	14.842	736,124
2025-05-13	16.580	16.620	16.260	16.360	15.119	524,899
2025-05-12	16.100	16.830	16.060	16.580	15.322	628,060
2025-05-09	15.950	16.070	15.870	15.900	14.694	306,446
2025-05-08	15.790	16.030	15.540	15.890	14.684	620,528
2025-05-07	15.590	15.700	15.470	15.560	14.380	778,306
2025-05-06	16.040	16.040	15.300	15.620	14.435	416,638
2025-05-05	15.800	16.030	15.640	16.010	14.795	322,647
2025-05-02	15.800	16.030	15.650	15.930	14.721	436,716
2025-04-30	15.820	15.960	15.600	15.620	14.435	803,168
2025-04-29	15.840	16.000	15.770	15.770	14.574	270,018
2025-04-28	16.100	16.160	15.750	15.760	14.564	339,831
2025-04-25	15.940	16.140	15.880	16.100	14.879	380,834
2025-04-24	15.790	15.890	15.600	15.770	14.574	257,893
2025-04-23	15.760	16.000	15.530	15.810	14.611	394,772
2025-04-22	15.050	15.450	14.680	15.310	14.148	459,051
2025-04-17	15.250	15.290	15.000	15.180	14.028	176,141
2025-04-16	15.270	15.310	14.880	15.260	14.102	361,996
2025-04-15	15.210	15.800	15.200	15.520	14.343	598,182
2025-04-14	15.250	15.430	14.980	15.120	13.973	395,640
2025-04-11	15.160	15.160	14.440	14.730	13.612	446,917
2025-04-10	16.790	16.790	14.930	15.080	13.936	1,006,119
2025-04-09	13.850	14.540	13.750	14.310	13.224	1,165,993
2025-04-08	14.560	15.160	13.890	14.870	13.742	1,071,796
2025-04-07	13.810	15.190	13.000	14.050	12.984	1,168,480
2025-04-04	16.865	17.050	14.815	15.125	13.978	1,582,449
2025-04-03	17.655	17.900	16.720	16.945	15.659	857,907
2025-04-02	18.380	18.410	17.925	18.120	16.745	570,289
2025-04-01	18.560	18.645	18.285	18.350	16.958	324,372
2025-03-31	18.840	18.840	18.190	18.225	16.842	850,874
2025-03-28	19.160	19.290	18.985	19.115	17.665	563,924
2025-03-27	18.705	19.215	18.515	19.210	17.753	590,654
2025-03-26	18.850	18.925	18.650	18.900	17.466	355,349
2025-03-25	18.910	19.045	18.725	18.840	17.411	453,194
2025-03-24	19.165	19.245	18.935	19.005	17.563	334,425
2025-03-21	19.985	19.985	18.960	19.105	17.656	1,906,784
2025-03-20	19.365	20.210	19.210	20.120	18.594	560,111
2025-03-19	18.965	19.340	18.770	19.250	17.790	564,271
2025-03-18	19.040	19.210	18.710	18.935	17.498	357,780
2025-03-17	19.100	19.330	18.915	18.915	17.480	316,228
2025-03-14	19.030	19.235	18.970	19.105	17.656	187,318
2025-03-13	18.770	19.120	18.590	18.980	17.540	822,090
2025-03-12	18.780	19.050	18.645	18.825	17.397	445,960
2025-03-11	18.470	18.795	18.395	18.580	17.170	490,607
2025-03-10	19.400	19.420	18.410	18.410	17.013	578,315
2025-03-07	19.650	19.715	19.060	19.210	17.753	621,867
2025-03-06	20.140	20.360	19.180	19.250	17.790	1,066,284
2025-03-05	21.250	21.250	20.000	20.000	18.483	951,214
2025-03-04	22.130	22.170	20.790	20.790	19.213	575,607
2025-03-03	22.010	22.280	21.860	22.060	20.386	377,097
2025-02-28	22.540	22.580	21.930	21.930	20.266	1,623,596
2025-02-27	23.070	23.070	22.700	22.780	21.052	271,746
2025-02-26	22.850	23.220	22.830	23.150	21.394	290,566

← NewerPage 7 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.