CVC Capital Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-25	22.950	23.150	22.510	22.590	20.876	351,815
2025-02-24	23.140	23.280	22.830	23.000	21.255	414,932
2025-02-21	22.970	23.260	22.700	23.240	21.477	293,575
2025-02-20	22.950	23.530	22.770	23.000	21.255	574,270
2025-02-19	23.180	23.420	22.600	22.730	21.006	305,790
2025-02-18	23.360	23.480	23.010	23.140	21.384	283,268
2025-02-17	22.850	23.440	22.850	23.200	21.440	416,205
2025-02-14	23.200	23.340	22.490	22.750	21.024	346,049
2025-02-13	23.190	23.270	22.830	23.150	21.394	296,289
2025-02-12	23.160	23.230	22.820	22.960	21.218	232,798
2025-02-11	22.860	23.280	22.690	23.200	21.440	382,364
2025-02-10	22.900	22.990	22.740	22.820	21.089	213,830
2025-02-07	23.070	23.230	22.690	22.800	21.070	484,890
2025-02-06	23.400	23.510	22.830	23.130	21.375	272,281
2025-02-05	22.890	23.350	22.730	23.300	21.532	395,926
2025-02-04	22.830	23.040	22.620	22.920	21.181	385,142
2025-02-03	22.360	22.860	22.300	22.830	21.098	756,124
2025-01-31	22.400	22.920	22.370	22.920	21.181	315,312
2025-01-30	22.050	22.620	22.050	22.510	20.802	303,906
2025-01-29	21.990	22.390	21.830	22.010	20.340	272,089
2025-01-28	21.760	21.940	21.640	21.820	20.165	279,823
2025-01-27	21.210	21.690	21.120	21.620	19.980	280,892
2025-01-24	21.960	22.040	21.410	21.510	19.878	335,111
2025-01-23	21.210	22.060	21.100	21.930	20.266	365,010
2025-01-22	21.300	21.440	21.040	21.070	19.471	495,335
2025-01-21	21.200	21.610	21.090	21.230	19.619	463,092
2025-01-20	22.160	22.160	21.210	21.240	19.629	539,184
2025-01-17	21.820	22.250	21.820	22.210	20.525	494,870
2025-01-16	21.540	21.850	21.460	21.740	20.091	445,743
2025-01-15	20.770	21.440	20.590	21.350	19.730	279,370
2025-01-14	20.670	21.030	20.520	20.770	19.194	393,981
2025-01-13	20.620	20.800	20.340	20.600	19.037	536,008
2025-01-10	20.930	21.150	20.830	20.840	19.259	490,042
2025-01-09	21.200	21.440	20.910	20.930	19.342	390,114
2025-01-08	20.720	21.440	20.720	21.360	19.739	634,897
2025-01-07	21.540	21.940	21.360	21.600	19.961	448,123
2025-01-06	21.570	22.000	21.360	21.540	19.906	543,452
2025-01-03	21.090	21.120	20.910	21.040	19.444	382,191
2025-01-02	21.020	21.140	20.730	21.060	19.462	570,236
2024-12-31	20.510	21.260	20.510	21.260	19.647	110,106
2024-12-30	20.980	20.980	20.510	20.630	19.065	182,895
2024-12-27	21.010	21.070	20.740	21.040	19.444	383,952
2024-12-24	21.100	21.100	20.750	20.830	19.250	90,825
2024-12-23	20.980	20.980	20.410	20.670	19.102	299,835
2024-12-20	21.210	21.240	20.710	21.000	19.407	10,560,064
2024-12-19	21.440	21.440	21.240	21.340	19.721	661,751
2024-12-18	21.780	22.130	21.730	21.840	20.183	517,157
2024-12-17	21.710	22.120	21.640	21.800	20.146	455,127
2024-12-16	21.740	22.240	21.740	22.000	20.331	609,986
2024-12-13	22.250	22.370	21.820	21.820	20.165	453,984
2024-12-12	21.600	22.370	21.600	22.270	20.580	1,044,715
2024-12-11	21.540	21.690	21.120	21.120	19.518	1,315,140
2024-12-10	22.260	22.420	22.140	22.150	20.470	385,065
2024-12-09	22.760	22.850	22.240	22.420	20.719	371,598
2024-12-06	22.770	22.950	22.650	22.670	20.950	235,016
2024-12-05	23.100	23.220	22.950	23.120	21.366	333,035

← NewerPage 8 of 11 · 638 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.