CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 22.650 | 23.090 | 22.640 | 22.950 | 21.209 | 503,346 |
| 2024-11-27 | 22.660 | 22.710 | 22.400 | 22.500 | 20.793 | 464,837 |
| 2024-11-26 | 22.400 | 22.670 | 22.250 | 22.670 | 20.950 | 525,410 |
| 2024-11-25 | 22.000 | 22.400 | 21.580 | 22.400 | 20.701 | 16,785,059 |
| 2024-11-22 | 21.430 | 21.550 | 21.110 | 21.550 | 19.915 | 570,514 |
| 2024-11-21 | 21.770 | 21.770 | 21.160 | 21.310 | 19.693 | 278,591 |
| 2024-11-20 | 21.250 | 21.530 | 21.170 | 21.460 | 19.832 | 258,039 |
| 2024-11-19 | 21.470 | 21.640 | 20.930 | 21.040 | 19.444 | 414,257 |
| 2024-11-18 | 20.870 | 21.650 | 20.870 | 21.430 | 19.804 | 580,230 |
| 2024-11-15 | 21.170 | 21.310 | 20.970 | 20.970 | 19.379 | 332,821 |
| 2024-11-14 | 20.850 | 21.210 | 20.020 | 21.020 | 19.425 | 544,240 |
| 2024-11-13 | 21.530 | 21.940 | 20.880 | 21.140 | 19.536 | 417,204 |
| 2024-11-12 | 22.370 | 22.440 | 21.700 | 21.700 | 20.054 | 329,286 |
| 2024-11-11 | 22.380 | 22.470 | 22.100 | 22.400 | 20.701 | 292,040 |
| 2024-11-08 | 21.820 | 22.490 | 21.610 | 22.170 | 20.488 | 499,250 |
| 2024-11-07 | 22.610 | 23.680 | 22.210 | 22.240 | 20.553 | 1,165,420 |
| 2024-11-06 | 20.210 | 21.190 | 20.120 | 21.190 | 19.582 | 489,497 |
| 2024-11-05 | 19.770 | 20.240 | 19.710 | 20.000 | 18.483 | 117,501 |
| 2024-11-04 | 19.635 | 19.740 | 19.500 | 19.740 | 18.242 | 94,771 |
| 2024-11-01 | 19.310 | 19.650 | 19.220 | 19.650 | 18.159 | 129,801 |
| 2024-10-31 | 19.400 | 19.490 | 19.215 | 19.290 | 17.827 | 222,654 |
| 2024-10-30 | 19.800 | 19.820 | 19.410 | 19.600 | 18.113 | 128,150 |
| 2024-10-29 | 19.860 | 19.940 | 19.635 | 19.750 | 18.252 | 202,394 |
| 2024-10-28 | 19.800 | 19.940 | 19.630 | 19.840 | 18.335 | 58,220 |
| 2024-10-25 | 19.600 | 19.705 | 19.540 | 19.650 | 18.159 | 108,199 |
| 2024-10-24 | 19.625 | 19.880 | 19.575 | 19.635 | 18.145 | 149,694 |
| 2024-10-23 | 19.870 | 19.885 | 19.535 | 19.600 | 18.113 | 160,327 |
| 2024-10-22 | 20.360 | 20.400 | 19.850 | 19.850 | 18.344 | 221,786 |
| 2024-10-21 | 20.630 | 20.640 | 20.290 | 20.350 | 18.806 | 98,574 |
| 2024-10-18 | 20.540 | 20.630 | 20.230 | 20.630 | 19.065 | 155,482 |
| 2024-10-17 | 20.600 | 20.660 | 20.420 | 20.540 | 18.982 | 132,980 |
| 2024-10-16 | 20.180 | 20.610 | 20.160 | 20.610 | 19.046 | 96,059 |
| 2024-10-15 | 20.000 | 20.490 | 20.000 | 20.230 | 18.695 | 141,788 |
| 2024-10-14 | 20.130 | 20.150 | 19.860 | 20.000 | 18.483 | 126,641 |
| 2024-10-11 | 19.505 | 20.140 | 19.460 | 20.140 | 18.612 | 193,998 |
| 2024-10-10 | 19.560 | 19.880 | 19.465 | 19.500 | 18.021 | 328,232 |
| 2024-10-09 | 19.585 | 19.670 | 19.450 | 19.660 | 18.168 | 48,305 |
| 2024-10-08 | 19.670 | 19.740 | 19.425 | 19.500 | 18.021 | 101,086 |
| 2024-10-07 | 20.050 | 20.050 | 19.550 | 19.700 | 18.205 | 121,215 |
| 2024-10-04 | 19.775 | 20.010 | 19.640 | 19.970 | 18.455 | 161,246 |
| 2024-10-03 | 19.795 | 19.860 | 19.545 | 19.780 | 18.279 | 99,524 |
| 2024-10-02 | 19.780 | 19.910 | 19.695 | 19.820 | 18.316 | 85,994 |
| 2024-10-01 | 20.070 | 20.150 | 19.725 | 19.800 | 18.298 | 140,063 |
| 2024-09-30 | 19.685 | 20.310 | 19.600 | 20.070 | 18.547 | 120,230 |
| 2024-09-27 | 20.560 | 20.560 | 20.110 | 20.280 | 18.741 | 170,481 |
| 2024-09-26 | 20.370 | 20.550 | 20.240 | 20.460 | 18.908 | 111,994 |
| 2024-09-25 | 20.420 | 20.430 | 20.090 | 20.290 | 18.751 | 92,114 |
| 2024-09-24 | 20.300 | 20.500 | 20.060 | 20.240 | 18.704 | 235,786 |
| 2024-09-23 | 20.000 | 20.350 | 19.800 | 20.250 | 18.714 | 133,951 |
| 2024-09-20 | 19.940 | 19.975 | 19.500 | 19.780 | 18.279 | 1,797,928 |
| 2024-09-19 | 20.030 | 20.200 | 19.755 | 19.870 | 18.363 | 146,672 |
| 2024-09-18 | 19.940 | 20.040 | 19.695 | 19.820 | 18.316 | 87,451 |
| 2024-09-17 | 19.600 | 19.980 | 19.600 | 19.950 | 18.436 | 79,178 |
| 2024-09-16 | 19.480 | 19.940 | 19.480 | 19.545 | 18.062 | 111,952 |
| 2024-09-13 | 19.200 | 19.655 | 19.030 | 19.590 | 18.104 | 120,313 |
| 2024-09-12 | 19.150 | 19.195 | 19.015 | 19.170 | 17.716 | 88,297 |
| 2024-09-11 | 18.800 | 19.000 | 18.795 | 19.000 | 17.559 | 31,150 |
| 2024-09-10 | 18.895 | 19.060 | 18.840 | 18.840 | 17.411 | 57,211 |
| 2024-09-09 | 19.015 | 19.185 | 18.865 | 18.895 | 17.461 | 92,880 |
| 2024-09-06 | 18.875 | 19.370 | 18.850 | 19.040 | 17.595 | 153,532 |
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.