CVC Capital Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 14.160 | 14.300 | 13.800 | 13.800 | 13.120 | 725,489 |
| 2025-11-12 | 14.430 | 14.430 | 14.090 | 14.110 | 13.415 | 519,025 |
| 2025-11-11 | 14.060 | 14.360 | 14.060 | 14.300 | 13.595 | 442,326 |
| 2025-11-10 | 14.100 | 14.260 | 13.970 | 13.970 | 13.281 | 401,612 |
| 2025-11-07 | 13.930 | 14.030 | 13.700 | 13.700 | 13.025 | 434,496 |
| 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 |
← NewerPage 5 of 5 · 256 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.