CVC CVC Capital Partners plc
Stock · Amsterdam · United States · Financial Services · JE00BRX98089
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by CVC Capital Partners plc, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 17:10. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 27 Dec 2024 | 21.01 | 21.07 | 20.74 | 21.04 | +1.01% | 383,952 | |
| 24 Dec 2024 | 21.10 | 21.10 | 20.75 | 20.83 | +0.77% | 90,825 | |
| 23 Dec 2024 | 20.98 | 20.98 | 20.41 | 20.67 | -1.57% | 299,835 | |
| 20 Dec 2024 | 21.21 | 21.24 | 20.71 | 21.00 | -1.59% | 10,560,064 | |
| 19 Dec 2024 | 21.44 | 21.44 | 21.24 | 21.34 | -2.29% | 661,751 | |
| 18 Dec 2024 | 21.78 | 22.13 | 21.73 | 21.84 | +0.18% | 517,157 | |
| 17 Dec 2024 | 21.71 | 22.12 | 21.64 | 21.80 | -0.91% | 455,127 | |
| 16 Dec 2024 | 21.74 | 22.24 | 21.74 | 22.00 | +0.82% | 609,986 | |
| 13 Dec 2024 | 22.25 | 22.37 | 21.82 | 21.82 | -2.02% | 453,984 | |
| 12 Dec 2024 | 21.60 | 22.37 | 21.60 | 22.27 | +5.45% | 1,044,715 | |
| 11 Dec 2024 | 21.54 | 21.69 | 21.12 | 21.12 | -4.65% | 1,315,140 | |
| 10 Dec 2024 | 22.26 | 22.42 | 22.14 | 22.15 | -1.20% | 385,065 | |
| 09 Dec 2024 | 22.76 | 22.85 | 22.24 | 22.42 | -1.10% | 371,598 | |
| 06 Dec 2024 | 22.77 | 22.95 | 22.65 | 22.67 | -1.95% | 235,016 | |
| 05 Dec 2024 | 23.10 | 23.22 | 22.95 | 23.12 | +0.09% | 333,035 | |
| 04 Dec 2024 | 22.78 | 23.33 | 22.75 | 23.10 | +2.03% | 445,237 | |
| 03 Dec 2024 | 22.25 | 22.72 | 22.23 | 22.64 | -3.37% | 680,390 | |
| 02 Dec 2024 | 23.04 | 23.48 | 22.87 | 23.43 | +1.12% | 391,394 | |
| 29 Nov 2024 | 22.99 | 23.17 | 22.82 | 23.17 | +0.96% | 478,039 | |
| 28 Nov 2024 | 22.65 | 23.09 | 22.64 | 22.95 | +2.00% | 503,346 | |
| 27 Nov 2024 | 22.66 | 22.71 | 22.40 | 22.50 | -0.75% | 464,837 | |
| 26 Nov 2024 | 22.40 | 22.67 | 22.25 | 22.67 | +1.21% | 525,410 | |
| 25 Nov 2024 | 22.00 | 22.40 | 21.58 | 22.40 | +3.94% | 16,785,059 | |
| 22 Nov 2024 | 21.43 | 21.55 | 21.11 | 21.55 | +1.13% | 570,514 | |
| 21 Nov 2024 | 21.77 | 21.77 | 21.16 | 21.31 | -0.70% | 278,591 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 14.53 EUR
- Market cap
- 15.7B
- Dividend yield
- 5.12%
- Payout ratio
- 92%
- Last dividend
- 0.2628 EUR · 20 Aug 2026
- Exchange
- Amsterdam
- Country
- United States
- Sector
- Financial Services
- Industry
- Asset Management
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 20 Aug 2026 | 0.2628 EUR |
| 06 Aug 2026 | 0.2377 EUR |
| 14 May 2026 | 0.2377 EUR |
| 11 Sep 2025 | 0.2350 EUR |
| 22 May 2025 | 0.2117 EUR |
Follow CVC and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.