VIVO ENERGY MAURITIUS LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	443.25	443.25	443.25	443.25	443.25	24
2026-01-28	443.25	443.25	443.25	443.25	443.25	19
2026-01-27	443.25	443.25	443.25	443.25	443.25	11
2026-01-26	443.25	443.25	443.25	443.25	443.25	537
2026-01-23	443.25	443.25	443.25	443.25	443.25	400
2026-01-22	443.25	443.25	443.25	443.25	443.25	90
2026-01-21	443.25	443.25	443.25	443.25	443.25	300
2026-01-20	443.50	443.50	443.25	443.25	443.25	243
2026-01-19	443.50	443.50	443.50	443.50	443.50	31
2026-01-16	443.25	443.50	443.25	443.50	443.50	600
2026-01-15	443.25	443.25	443.25	443.25	443.25	0
2026-01-14	443.25	443.25	443.25	443.25	443.25	0
2026-01-13	443.25	443.25	443.25	443.25	443.25	0
2026-01-12	443.25	443.25	443.25	443.25	443.25	15
2026-01-09	442.00	443.25	442.00	443.25	443.25	1,113
2026-01-08	442.00	442.00	442.00	442.00	442.00	900
2026-01-07	442.00	442.00	442.00	442.00	442.00	140
2026-01-06	443.00	443.00	442.00	442.00	442.00	4,938
2026-01-05	443.25	443.25	443.00	443.00	443.00	501
2025-12-31	443.25	443.25	443.25	443.25	443.25	100
2025-12-30	443.25	443.25	443.25	443.25	443.25	0
2025-12-29	443.25	443.25	443.25	443.25	443.25	100
2025-12-26	443.25	443.25	443.25	443.25	443.25	535
2025-12-24	443.25	443.25	443.25	443.25	443.25	228
2025-12-23	443.25	443.25	443.25	443.25	443.25	0
2025-12-22	443.25	443.25	443.25	443.25	443.25	100
2025-12-19	442.75	443.25	442.75	443.25	443.25	100
2025-12-18	443.00	443.00	442.75	442.75	442.75	687
2025-12-17	443.00	443.00	443.00	443.00	443.00	7,650
2025-12-16	443.00	443.00	443.00	443.00	443.00	0
2025-12-15	443.00	443.00	443.00	443.00	443.00	1
2025-12-12	443.00	443.00	443.00	443.00	443.00	400
2025-12-11	443.00	443.00	443.00	443.00	443.00	368
2025-12-10	443.00	443.00	443.00	443.00	443.00	0
2025-12-09	443.00	443.00	443.00	443.00	443.00	20
2025-12-08	455.00	455.00	443.00	443.00	443.00	800
2025-12-05	456.00	456.00	455.00	455.00	455.00	240
2025-12-04	456.00	456.00	456.00	456.00	456.00	1,110
2025-12-03	459.50	459.50	456.00	456.00	456.00	275
2025-12-02	459.50	459.50	459.50	459.50	459.50	0
2025-12-01	459.50	459.50	459.50	459.50	459.50	15
2025-11-28	459.50	459.50	459.50	459.50	459.50	0
2025-11-27	459.50	459.50	459.50	459.50	459.50	1
2025-11-26	459.50	459.50	459.50	459.50	459.50	3,000
2025-11-25	459.50	459.50	459.50	459.50	459.50	0
2025-11-24	459.75	459.75	459.50	459.50	459.50	925
2025-11-21	459.75	459.75	459.75	459.75	459.75	5
2025-11-20	459.75	459.75	459.75	459.75	459.75	5
2025-11-19	460.00	460.00	459.75	459.75	459.75	344
2025-11-18	460.00	460.00	460.00	460.00	460.00	7
2025-11-17	460.00	460.00	460.00	460.00	460.00	5
2025-11-14	460.00	460.00	460.00	460.00	460.00	0
2025-11-13	460.00	460.00	460.00	460.00	460.00	0
2025-11-12	460.00	460.00	460.00	460.00	460.00	0
2025-11-11	460.00	460.00	460.00	460.00	460.00	25
2025-11-10	460.00	460.00	460.00	460.00	460.00	30
2025-11-07	460.00	460.00	460.00	460.00	460.00	1
2025-11-06	460.00	460.00	460.00	460.00	460.00	0
2025-11-05	460.00	460.00	460.00	460.00	460.00	21
2025-11-04	460.00	460.00	460.00	460.00	460.00	54

← NewerPage 4 of 5 · 250 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.