ConvaTec Group PLC (CNVVF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 100 |
| Apr 29, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 26, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 100 |
| Apr 25, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| Apr 25, 2024 | 0.035174 Dividend | |||||
| Apr 24, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 23, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 22, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 19, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 18, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 17, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 16, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 15, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 12, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 11, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 10, 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| Apr 09, 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6850 | 3.6498 | 6,356 |
| Apr 08, 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8430 | 285 |
| Apr 05, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8133 | 2,000 |
| Apr 04, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7637 | 2,000 |
| Apr 03, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Apr 02, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Apr 01, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 28, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 27, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 26, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 25, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 22, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 21, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 20, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 19, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 18, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 15, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 14, 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| Mar 13, 2024 | 3.8500 | 3.8500 | 3.6340 | 3.6340 | 3.5993 | 409 |
| Mar 12, 2024 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.5978 | 150 |
| Mar 11, 2024 | 3.5900 | 3.5900 | 3.5270 | 3.5270 | 3.4933 | 9,205 |
| Mar 08, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | - |
| Mar 07, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | - |
| Mar 06, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | 7,120 |
| Mar 05, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Mar 04, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Mar 01, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 29, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 28, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 27, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 26, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 23, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 22, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 21, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 20, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| Feb 16, 2024 | 3.0750 | 3.0750 | 2.9900 | 2.9900 | 2.9615 | 4,705 |
| Feb 15, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 14, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 13, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 12, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 09, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 08, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 07, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 06, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 05, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 02, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Feb 01, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 31, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 30, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 29, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 26, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 25, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 24, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 23, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 22, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 19, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| Jan 17, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | 354 |
| Jan 16, 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| Jan 12, 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| Jan 11, 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| Jan 10, 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| Jan 09, 2024 | 3.1550 | 3.2315 | 3.1550 | 3.2315 | 3.2007 | 8,569 |
| Jan 08, 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | - |
| Jan 05, 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | - |
| Jan 04, 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | 141 |
| Jan 03, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Jan 02, 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 29, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 28, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 27, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 26, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 22, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| Dec 21, 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | 221 |
| Dec 20, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| Dec 19, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| Dec 18, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| Dec 15, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| Dec 14, 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1600 | 3.1298 | 15,578 |
| Dec 13, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| Dec 12, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| Dec 11, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| Dec 08, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| Dec 07, 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.