VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | 3,234 |
| 2023-06-02 | 291.50 | 292.00 | 291.50 | 292.00 | 292.00 | 1,897 |
| 2023-06-01 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | 0 |
| 2023-05-31 | 291.50 | 291.75 | 291.50 | 291.50 | 291.50 | 5,570 |
| 2023-05-30 | 290.50 | 291.50 | 290.50 | 291.50 | 291.50 | 1,200 |
| 2023-05-29 | 290.00 | 290.50 | 290.00 | 290.50 | 290.50 | 6,051 |
| 2023-05-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 17 |
| 2023-05-25 | 289.50 | 290.00 | 289.50 | 290.00 | 290.00 | 3,238 |
| 2023-05-24 | 289.50 | 289.50 | 289.50 | 289.50 | 289.50 | 100 |
| 2023-05-23 | 292.00 | 292.00 | 289.50 | 289.50 | 289.50 | 11,000 |
| 2023-05-22 | 290.25 | 292.00 | 290.25 | 292.00 | 292.00 | 10,177 |
| 2023-05-19 | 286.25 | 290.25 | 286.25 | 290.25 | 290.25 | 12,700 |
| 2023-05-18 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0 |
| 2023-05-17 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 5 |
| 2023-05-16 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0 |
| 2023-05-15 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0 |
| 2023-05-12 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 2 |
| 2023-05-11 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 1 |
| 2023-05-10 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0 |
| 2023-05-09 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 0 |
| 2023-05-08 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 25 |
| 2023-05-05 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 1,000 |
| 2023-05-04 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 5 |
| 2023-05-03 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 23 |
| 2023-05-02 | 286.00 | 286.25 | 286.00 | 286.25 | 286.25 | 700 |
| 2023-04-28 | 285.00 | 286.00 | 285.00 | 286.00 | 286.00 | 1,250 |
| 2023-04-27 | 284.25 | 285.00 | 284.25 | 285.00 | 285.00 | 800 |
| 2023-04-26 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 0 |
| 2023-04-25 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 200 |
| 2023-04-24 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 0 |
| 2023-04-21 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 45 |
| 2023-04-20 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 1 |
| 2023-04-19 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 4,311 |
| 2023-04-18 | 284.25 | 284.25 | 284.25 | 284.25 | 284.25 | 317 |
| 2023-04-17 | 284.00 | 284.25 | 284.00 | 284.25 | 284.25 | 100 |
| 2023-04-14 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 8 |
| 2023-04-13 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 800 |
| 2023-04-12 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 1,100 |
| 2023-04-11 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-04-10 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 8 |
| 2023-04-07 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-04-06 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 20 |
| 2023-04-05 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 110 |
| 2023-04-04 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 45 |
| 2023-04-03 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-03-31 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 0 |
| 2023-03-30 | 282.25 | 284.00 | 282.25 | 284.00 | 284.00 | 641 |
| 2023-03-29 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 20 |
| 2023-03-28 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 8 |
| 2023-03-27 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 51 |
| 2023-03-24 | 282.25 | 282.25 | 282.25 | 282.25 | 282.25 | 0 |
| 2023-03-23 | 282.00 | 282.25 | 282.00 | 282.25 | 282.25 | 450 |
| 2023-03-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 35 |
| 2023-03-20 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-03-17 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 33 |
| 2023-03-16 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 281 |
| 2023-03-15 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,095 |
| 2023-03-14 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 1,000 |
| 2023-03-13 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2023-03-10 | 281.25 | 282.00 | 281.25 | 282.00 | 282.00 | 500 |
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.