ConvaTec Group PLC (CNVVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:52AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 25 Apr 2024 | 0.035174 Dividend | |||||
| 24 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 23 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 22 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 19 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 18 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 17 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 16 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 15 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 12 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 11 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 10 Apr 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6498 | - |
| 09 Apr 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6850 | 3.6498 | 6,356 |
| 08 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8430 | 285 |
| 05 Apr 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8133 | 2,000 |
| 04 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7637 | 2,000 |
| 03 Apr 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 02 Apr 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 01 Apr 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 28 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 27 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 26 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 25 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 22 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 21 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 20 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 19 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 18 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 15 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 14 Mar 2024 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.5993 | - |
| 13 Mar 2024 | 3.8500 | 3.8500 | 3.6340 | 3.6340 | 3.5993 | 409 |
| 12 Mar 2024 | 3.6325 | 3.6325 | 3.6325 | 3.6325 | 3.5978 | 150 |
| 11 Mar 2024 | 3.5900 | 3.5900 | 3.5270 | 3.5270 | 3.4933 | 9,205 |
| 08 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | - |
| 07 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | - |
| 06 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3180 | 7,120 |
| 05 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 04 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 01 Mar 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 29 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 28 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 27 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 26 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 23 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 22 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 21 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 20 Feb 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9615 | - |
| 16 Feb 2024 | 3.0750 | 3.0750 | 2.9900 | 2.9900 | 2.9615 | 4,705 |
| 15 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 14 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 13 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 12 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 09 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 08 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 07 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 06 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 05 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 02 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 01 Feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 31 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 30 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 29 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 26 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 25 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 24 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 23 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 22 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 19 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 18 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | - |
| 17 Jan 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.0704 | 354 |
| 16 Jan 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| 12 Jan 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| 11 Jan 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| 10 Jan 2024 | 3.2315 | 3.2315 | 3.2315 | 3.2315 | 3.2007 | - |
| 09 Jan 2024 | 3.1550 | 3.2315 | 3.1550 | 3.2315 | 3.2007 | 8,569 |
| 08 Jan 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | - |
| 05 Jan 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | - |
| 04 Jan 2024 | 3.0208 | 3.0208 | 3.0208 | 3.0208 | 2.9920 | 141 |
| 03 Jan 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 02 Jan 2024 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 29 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 28 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 27 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 26 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 22 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | - |
| 21 Dec 2023 | 3.0750 | 3.0750 | 3.0750 | 3.0750 | 3.0456 | 221 |
| 20 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| 19 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| 18 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| 15 Dec 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1298 | - |
| 14 Dec 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1600 | 3.1298 | 15,578 |
| 13 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 12 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 11 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 08 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 07 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 06 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 05 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| 04 Dec 2023 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8525 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.