Phoenix Vega Mezz PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.046	0.046	0.046	0.046	0.026	754,548
2023-03-01	0.048	0.048	0.046	0.047	0.027	1,027,153
2023-02-28	0.047	0.048	0.046	0.047	0.027	1,547,838
2023-02-24	0.045	0.046	0.045	0.046	0.026	1,136,769
2023-02-23	0.045	0.047	0.044	0.046	0.027	1,322,894
2023-02-22	0.047	0.047	0.045	0.045	0.026	3,183,114
2023-02-21	0.047	0.048	0.046	0.046	0.027	3,495,137
2023-02-20	0.047	0.049	0.047	0.047	0.027	2,433,864
2023-02-17	0.047	0.048	0.046	0.047	0.027	2,690,109
2023-02-16	0.048	0.048	0.046	0.047	0.027	3,249,594
2023-02-15	0.047	0.048	0.046	0.047	0.027	3,891,589
2023-02-14	0.047	0.049	0.046	0.047	0.027	3,268,621
2023-02-13	0.052	0.052	0.048	0.048	0.028	7,025,275
2023-02-10	0.050	0.051	0.049	0.050	0.029	18,770,308
2023-02-09	0.043	0.046	0.043	0.046	0.026	7,309,660
2023-02-08	0.039	0.043	0.039	0.042	0.024	5,417,525
2023-02-07	0.039	0.040	0.039	0.039	0.022	1,325,612
2023-02-06	0.039	0.039	0.039	0.039	0.022	2,154,921
2023-02-03	0.039	0.040	0.039	0.039	0.022	2,358,355
2023-02-02	0.039	0.040	0.039	0.039	0.023	963,223
2023-02-01	0.039	0.040	0.039	0.039	0.022	966,392
2023-01-31	0.040	0.040	0.039	0.039	0.022	1,076,508
2023-01-30	0.039	0.040	0.039	0.040	0.023	658,888
2023-01-27	0.041	0.041	0.040	0.040	0.023	1,317,042
2023-01-26	0.039	0.041	0.039	0.041	0.023	1,829,959
2023-01-25	0.039	0.039	0.039	0.039	0.022	604,666
2023-01-24	0.040	0.040	0.038	0.039	0.022	2,823,020
2023-01-23	0.041	0.042	0.040	0.040	0.023	5,380,592
2023-01-20	0.039	0.042	0.039	0.041	0.024	1,102,440
2023-01-19	0.041	0.041	0.040	0.040	0.023	1,425,187
2023-01-18	0.040	0.042	0.039	0.041	0.024	2,838,132
2023-01-17	0.039	0.040	0.039	0.039	0.023	771,582
2023-01-16	0.038	0.039	0.038	0.039	0.022	1,906,532
2023-01-13	0.038	0.040	0.038	0.038	0.022	1,599,169
2023-01-12	0.039	0.039	0.038	0.038	0.022	405,130
2023-01-11	0.039	0.039	0.038	0.038	0.022	1,217,758
2023-01-10	0.039	0.039	0.038	0.039	0.022	875,763
2023-01-09	0.039	0.039	0.038	0.039	0.022	974,037
2023-01-05	0.039	0.039	0.039	0.039	0.022	322,350
2023-01-04	0.039	0.039	0.039	0.039	0.022	134,487
2023-01-03	0.039	0.039	0.039	0.039	0.022	425,511
2023-01-02	0.039	0.039	0.038	0.039	0.022	988,823
2022-12-30	0.039	0.040	0.039	0.039	0.022	269,512
2022-12-29	0.040	0.040	0.039	0.039	0.022	1,210,794
2022-12-28	0.040	0.040	0.039	0.040	0.023	529,900
2022-12-27	0.039	0.040	0.038	0.040	0.023	1,321,306
2022-12-23	0.039	0.040	0.038	0.038	0.022	1,588,445
2022-12-22	0.040	0.040	0.039	0.039	0.023	1,302,394
2022-12-21	0.040	0.040	0.040	0.040	0.023	848,519
2022-12-20	0.039	0.040	0.039	0.040	0.023	1,316,521
2022-12-19	0.039	0.040	0.039	0.040	0.023	1,793,266
2022-12-16	0.040	0.040	0.039	0.039	0.023	721,656
2022-12-15	0.040	0.041	0.039	0.040	0.023	1,230,603
2022-12-14	0.041	0.041	0.040	0.040	0.023	966,521
2022-12-13	0.039	0.041	0.039	0.041	0.023	1,359,147
2022-12-12	0.040	0.040	0.039	0.040	0.023	1,639,095
2022-12-09	0.041	0.042	0.040	0.041	0.023	912,100
2022-12-08	0.040	0.041	0.039	0.041	0.023	1,152,733
2022-12-07	0.038	0.040	0.038	0.039	0.022	583,395
2022-12-06	0.038	0.039	0.038	0.039	0.022	683,445

← NewerPage 16 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-14	0.0024 EUR
2025-06-24	0.0064 EUR
2024-11-27	0.0128 EUR
2023-11-29	0.0144 EUR
2022-03-15	0.2850 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.