VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 350.00 | 350.25 | 350.00 | 350.00 | 350.00 | 1,300 |
| 2024-02-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 15 |
| 2024-02-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2024-02-21 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,068 |
| 2024-02-20 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 514 |
| 2024-02-19 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3 |
| 2024-02-16 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-15 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1,019 |
| 2024-02-14 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-13 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-12 | 350.25 | 350.25 | 350.00 | 350.00 | 350.00 | 100 |
| 2024-02-09 | 350.25 | 350.25 | 350.25 | 350.25 | 350.25 | 0 |
| 2024-02-08 | 350.00 | 352.50 | 350.00 | 350.25 | 350.25 | 6,500 |
| 2024-02-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2024-02-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 91 |
| 2024-02-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 911 |
| 2024-02-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 15 |
| 2024-01-31 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 28 |
| 2024-01-30 | 349.75 | 350.00 | 349.75 | 350.00 | 350.00 | 160 |
| 2024-01-29 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | 130 |
| 2024-01-26 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | 70 |
| 2024-01-24 | 335.75 | 349.75 | 335.75 | 349.75 | 349.75 | 1,275 |
| 2024-01-22 | 335.75 | 335.75 | 335.75 | 335.75 | 335.75 | 0 |
| 2024-01-19 | 335.25 | 335.75 | 335.25 | 335.75 | 335.75 | 101 |
| 2024-01-18 | 335.25 | 335.25 | 335.25 | 335.25 | 335.25 | 0 |
| 2024-01-17 | 335.25 | 335.25 | 335.25 | 335.25 | 335.25 | 0 |
| 2024-01-15 | 335.00 | 335.25 | 335.00 | 335.25 | 335.25 | 300 |
| 2024-01-12 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 0 |
| 2024-01-11 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 2,000 |
| 2024-01-10 | 330.75 | 335.00 | 330.75 | 335.00 | 335.00 | 4,000 |
| 2024-01-09 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2024-01-08 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2024-01-05 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2024-01-04 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 27 |
| 2024-01-03 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2023-12-29 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2023-12-28 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2023-12-27 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2023-12-26 | 330.75 | 330.75 | 330.75 | 330.75 | 330.75 | 0 |
| 2023-12-22 | 330.50 | 330.75 | 330.50 | 330.75 | 330.75 | 510 |
| 2023-12-21 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0 |
| 2023-12-20 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0 |
| 2023-12-19 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 0 |
| 2023-12-18 | 328.25 | 330.50 | 328.25 | 330.50 | 330.50 | 1,840 |
| 2023-12-15 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-14 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-13 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 173 |
| 2023-12-12 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-11 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-08 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 173 |
| 2023-12-07 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-06 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-05 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-04 | 328.25 | 328.25 | 328.25 | 328.25 | 328.25 | 0 |
| 2023-12-01 | 326.50 | 328.25 | 326.50 | 328.25 | 328.25 | 500 |
| 2023-11-30 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2023-11-29 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2023-11-28 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
| 2023-11-27 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 30 |
| 2023-11-24 | 326.50 | 326.50 | 326.50 | 326.50 | 326.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.