VIVO ENERGY MAURITIUS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-06-17 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 1,000 |
| 2022-06-16 | 245.00 | 245.00 | 244.50 | 245.00 | 245.00 | 0 |
| 2022-06-15 | 245.00 | 245.00 | 244.50 | 245.00 | 245.00 | 0 |
| 2022-06-14 | 244.50 | 245.00 | 244.50 | 245.00 | 245.00 | 433 |
| 2022-06-13 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
| 2022-06-10 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 0 |
| 2022-06-09 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 8 |
| 2022-06-08 | 244.50 | 244.50 | 244.25 | 244.50 | 244.50 | 0 |
| 2022-06-07 | 244.50 | 244.50 | 244.25 | 244.50 | 244.50 | 0 |
| 2022-06-06 | 244.25 | 244.50 | 244.25 | 244.50 | 244.50 | 806 |
| 2022-06-03 | 244.25 | 246.00 | 244.25 | 244.25 | 244.25 | 0 |
| 2022-06-02 | 244.25 | 246.00 | 244.25 | 244.25 | 244.25 | 0 |
| 2022-06-01 | 246.00 | 246.00 | 244.25 | 244.25 | 244.25 | 600 |
| 2022-05-31 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-05-30 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0 |
| 2022-05-27 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 30 |
| 2022-05-26 | 245.25 | 246.00 | 245.25 | 246.00 | 246.00 | 600 |
| 2022-05-25 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 14,667 |
| 2022-05-24 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 100 |
| 2022-05-23 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 200 |
| 2022-05-20 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 413 |
| 2022-05-19 | 245.25 | 245.25 | 245.25 | 245.25 | 245.25 | 7,200 |
| 2022-05-18 | 245.25 | 247.25 | 245.25 | 245.25 | 245.25 | 0 |
| 2022-05-17 | 245.25 | 247.25 | 245.25 | 245.25 | 245.25 | 0 |
| 2022-05-16 | 245.25 | 247.25 | 245.25 | 245.25 | 245.25 | 0 |
| 2022-05-13 | 247.25 | 247.25 | 245.25 | 245.25 | 245.25 | 200 |
| 2022-05-12 | 247.25 | 247.25 | 247.00 | 247.25 | 247.25 | 0 |
| 2022-05-11 | 247.00 | 247.25 | 247.00 | 247.25 | 247.25 | 500 |
| 2022-05-10 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-05-09 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 60 |
| 2022-05-06 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-05-05 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 0 |
| 2022-05-04 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 1 |
| 2022-05-02 | 247.00 | 247.00 | 246.50 | 247.00 | 247.00 | 0 |
| 2022-04-29 | 247.00 | 247.00 | 246.50 | 247.00 | 247.00 | 0 |
| 2022-04-28 | 246.50 | 247.00 | 246.50 | 247.00 | 247.00 | 2,408 |
| 2022-04-27 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 0 |
| 2022-04-26 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 31 |
| 2022-04-25 | 246.50 | 246.50 | 246.50 | 246.50 | 246.50 | 23 |
| 2022-04-22 | 246.50 | 246.50 | 245.00 | 246.50 | 246.50 | 0 |
| 2022-04-21 | 245.00 | 246.50 | 245.00 | 246.50 | 246.50 | 1,000 |
| 2022-04-20 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-19 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-18 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-15 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-14 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-13 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-04-12 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 5 |
| 2022-04-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 10 |
| 2022-04-08 | 245.00 | 245.00 | 244.50 | 245.00 | 245.00 | 0 |
| 2022-04-07 | 244.50 | 245.00 | 244.50 | 245.00 | 245.00 | 39,533 |
| 2022-04-06 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | 13 |
| 2022-04-05 | 244.50 | 250.00 | 244.50 | 244.50 | 244.50 | 0 |
| 2022-04-04 | 250.00 | 250.00 | 244.50 | 244.50 | 244.50 | 2,200 |
| 2022-04-01 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-03-31 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-03-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-03-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-03-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 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.