CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 14.630 | 15.020 | 14.530 | 14.530 | 14.066 | 1,592,912 |
| 2026-07-29 | 14.650 | 14.730 | 14.270 | 14.410 | 13.950 | 951,800 |
| 2026-07-28 | 14.380 | 14.670 | 14.260 | 14.650 | 14.182 | 1,028,988 |
| 2026-07-27 | 14.280 | 14.340 | 14.100 | 14.340 | 13.882 | 1,614,432 |
| 2026-07-24 | 13.900 | 14.340 | 13.900 | 14.150 | 13.698 | 881,803 |
| 2026-07-23 | 14.250 | 14.280 | 13.860 | 13.960 | 13.514 | 1,247,602 |
← NewerPage 2 of 2 · 66 trading days
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.