VIVO ENERGY MAURITIUS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	251.75	251.75	251.75	251.75	251.75	4,100
2022-12-07	251.75	251.75	251.75	251.75	251.75	0
2022-12-06	251.75	251.75	251.75	251.75	251.75	200
2022-12-05	251.75	251.75	251.75	251.75	251.75	0
2022-12-02	251.75	251.75	251.75	251.75	251.75	501
2022-12-01	251.75	255.00	251.75	251.75	251.75	0
2022-11-30	251.75	255.00	251.75	251.75	251.75	0
2022-11-29	251.75	255.00	251.75	251.75	251.75	0
2022-11-28	255.00	255.00	251.75	251.75	251.75	410
2022-11-25	255.00	255.00	255.00	255.00	255.00	0
2022-11-24	255.00	255.00	255.00	255.00	255.00	954
2022-11-23	255.00	255.00	255.00	255.00	255.00	43
2022-11-22	255.00	255.00	255.00	255.00	255.00	0
2022-11-21	255.00	255.00	255.00	255.00	255.00	400
2022-11-18	260.00	260.00	255.00	255.00	255.00	24,369
2022-11-17	260.00	260.00	260.00	260.00	260.00	13
2022-11-16	260.00	260.00	253.00	260.00	260.00	0
2022-11-15	260.00	260.00	253.00	260.00	260.00	0
2022-11-14	253.00	260.00	253.00	260.00	260.00	1,886
2022-11-11	260.00	260.00	253.00	253.00	253.00	1,507
2022-11-10	250.25	260.00	250.25	260.00	260.00	474
2022-11-09	250.25	250.25	250.25	250.25	250.25	10
2022-11-08	250.25	250.25	250.25	250.25	250.25	18
2022-11-07	250.25	250.25	250.25	250.25	250.25	34
2022-11-04	250.25	254.00	250.25	250.25	250.25	0
2022-11-03	250.25	254.00	250.25	250.25	250.25	0
2022-11-01	250.25	254.00	250.25	250.25	250.25	0
2022-10-31	254.00	254.00	250.25	250.25	250.25	1,885
2022-10-28	254.00	254.00	254.00	254.00	254.00	31
2022-10-27	252.00	254.00	252.00	254.00	254.00	124
2022-10-26	250.00	252.00	250.00	252.00	252.00	150
2022-10-25	250.00	250.00	250.00	250.00	250.00	1
2022-10-21	250.00	250.00	247.50	250.00	250.00	0
2022-10-20	247.50	250.00	247.50	250.00	250.00	2,950
2022-10-19	247.25	247.50	247.25	247.50	247.50	3,100
2022-10-18	247.25	247.25	247.25	247.25	247.25	0
2022-10-17	247.25	247.25	247.25	247.25	247.25	0
2022-10-14	247.25	247.25	247.25	247.25	247.25	0
2022-10-13	247.25	247.25	247.25	247.25	247.25	0
2022-10-12	247.25	247.25	247.25	247.25	247.25	0
2022-10-11	247.25	247.25	247.25	247.25	247.25	0
2022-10-10	247.25	247.25	247.25	247.25	247.25	0
2022-10-07	247.25	247.25	247.25	247.25	247.25	0
2022-10-06	247.25	247.25	247.25	247.25	247.25	50
2022-10-05	247.25	247.25	247.25	247.25	247.25	2,000
2022-10-04	246.75	247.25	246.75	247.25	247.25	2,419
2022-10-03	246.75	246.75	246.75	246.75	246.75	0
2022-09-30	246.75	246.75	246.75	246.75	246.75	0
2022-09-29	246.75	246.75	246.75	246.75	246.75	0
2022-09-28	246.75	246.75	246.75	246.75	246.75	0
2022-09-27	246.75	246.75	246.75	246.75	246.75	0
2022-09-26	246.75	246.75	246.75	246.75	246.75	0
2022-09-23	246.75	246.75	246.75	246.75	246.75	5
2022-09-22	246.50	246.75	246.50	246.75	246.75	505
2022-09-21	246.50	246.50	246.50	246.50	246.50	0
2022-09-20	246.50	246.50	246.50	246.50	246.50	0
2022-09-19	246.50	246.50	246.50	246.50	246.50	11
2022-09-16	246.50	246.50	246.50	246.50	246.50	9
2022-09-15	246.50	246.50	246.50	246.50	246.50	5
2022-09-14	246.50	246.50	246.50	246.50	246.50	5,202

← NewerPage 17 of 21 · 1,248 trading daysOlder →

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.