ConvaTec Group PLC (CNVVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:40AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 221 |
| Apr 30, 2024 | 12.30 | 12.98 | 12.30 | 12.98 | 12.98 | 533 |
| Apr 29, 2024 | 12.65 | 12.75 | 12.63 | 12.63 | 12.63 | 1,314 |
| Apr 26, 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 20,580 |
| Apr 25, 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 15,561 |
| Apr 25, 2024 | 0.179001 Dividend | |||||
| Apr 24, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.19 | 419 |
| Apr 23, 2024 | 14.27 | 14.28 | 14.19 | 14.28 | 14.11 | 1,549 |
| Apr 22, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.87 | 238 |
| Apr 19, 2024 | 14.26 | 14.49 | 14.18 | 14.21 | 14.03 | 82,901 |
| Apr 18, 2024 | 14.00 | 14.13 | 14.00 | 14.13 | 13.95 | 1,939 |
| Apr 17, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.90 | - |
| Apr 16, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.90 | 6,080 |
| Apr 15, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | - |
| Apr 12, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.02 | 172 |
| Apr 11, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.16 | 554 |
| Apr 10, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 13.96 | 293 |
| Apr 09, 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.92 | - |
| Apr 08, 2024 | 14.10 | 15.40 | 14.10 | 14.10 | 13.92 | 452 |
| Apr 05, 2024 | 13.87 | 14.53 | 13.87 | 14.53 | 14.35 | 1,183 |
| Apr 04, 2024 | 15.20 | 15.20 | 14.77 | 14.77 | 14.58 | 669 |
| Apr 03, 2024 | 15.15 | 15.15 | 15.09 | 15.09 | 14.90 | 278 |
| Apr 02, 2024 | 14.92 | 15.02 | 14.72 | 15.00 | 14.81 | 18,644 |
| Apr 01, 2024 | 14.60 | 14.77 | 14.60 | 14.77 | 14.59 | 870 |
| Mar 28, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.54 | - |
| Mar 27, 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.54 | 264 |
| Mar 26, 2024 | 14.44 | 14.95 | 14.44 | 14.95 | 14.76 | 175,665 |
| Mar 25, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.39 | - |
| Mar 22, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.39 | 140 |
| Mar 21, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | - |
| Mar 20, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | - |
| Mar 19, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.62 | 287 |
| Mar 18, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | - |
| Mar 15, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | - |
| Mar 14, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | - |
| Mar 13, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 13.99 | 205 |
| Mar 12, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.86 | - |
| Mar 11, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.86 | - |
| Mar 08, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.86 | - |
| Mar 07, 2024 | 13.85 | 14.04 | 13.84 | 14.04 | 13.86 | 1,905 |
| Mar 06, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| Mar 05, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| Mar 04, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | - |
| Mar 01, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.31 | 155 |
| Feb 29, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 28, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 27, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 26, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 23, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 22, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.24 | - |
| Feb 21, 2024 | 12.36 | 12.39 | 12.36 | 12.39 | 12.24 | 211 |
| Feb 20, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.06 | - |
| Feb 16, 2024 | 12.35 | 12.35 | 12.21 | 12.21 | 12.06 | 1,160 |
| Feb 15, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.94 | - |
| Feb 14, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.94 | 795 |
| Feb 13, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.37 | 186 |
| Feb 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| Feb 09, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| Feb 08, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| Feb 07, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | - |
| Feb 06, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.73 | 109 |
| Feb 05, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.69 | 599 |
| Feb 02, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Feb 01, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 31, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 30, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 29, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 26, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 25, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 24, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | - |
| Jan 23, 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 11.97 | 217 |
| Jan 22, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.54 | 128 |
| Jan 19, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | - |
| Jan 18, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | - |
| Jan 17, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | - |
| Jan 16, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | - |
| Jan 12, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.17 | 131 |
| Jan 11, 2024 | 12.40 | 12.61 | 12.38 | 12.38 | 12.23 | 28,917 |
| Jan 10, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | - |
| Jan 09, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | - |
| Jan 08, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | - |
| Jan 05, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.15 | 1,524 |
| Jan 04, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Jan 03, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Jan 02, 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 29, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 28, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 27, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 26, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 22, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 21, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 20, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 19, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 18, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 15, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | - |
| Dec 14, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.40 | 126 |
| Dec 13, 2023 | 11.71 | 11.71 | 11.71 | 11.71 | 11.57 | - |
| Dec 12, 2023 | 11.58 | 11.71 | 11.58 | 11.71 | 11.57 | 304 |
| Dec 11, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| Dec 08, 2023 | 11.25 | 11.25 | 11.25 | 11.25 | 11.11 | - |
| *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.