NASDAQ:VIVO | Historical Stock Price | VivoPower PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-05-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.65$1.93$5.69$16.77$49.44$145.742015-05-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$55.00$55.00830——
2016-12-29$73.39$73.3990——
2016-12-28$117.70$117.7070——
2016-12-27$99.00$99.0080——
2016-12-23$93.30$93.300——
2016-12-22$93.30$93.300——
2016-12-21$93.30$93.30200——
2016-12-20$103.90$103.900——
2016-12-19$103.90$103.900——
2016-12-16$103.90$103.90150——
2016-12-15$104.00$104.00450——
2016-12-14$108.40$108.40420——
2016-12-13$103.40$103.40330——
2016-12-12$102.50$102.500——
2016-12-09$102.50$102.5010——
2016-12-08$102.40$102.4030——
2016-12-07$102.40$102.402,220——
2016-12-06$102.40$102.4035,660——
2016-12-05$101.00$101.000——
2016-12-02$101.00$101.000——
2016-12-01$101.00$101.0070——
2016-11-30$101.70$101.7050——
2016-11-29$103.00$103.000——
2016-11-28$103.00$103.000——
2016-11-25$103.00$103.000——
2016-11-23$103.00$103.000——
2016-11-22$103.00$103.000——
2016-11-21$103.00$103.00500——
2016-11-18$103.00$103.00890——
2016-11-17$102.50$102.50480——
2016-11-16$102.80$102.8030——
2016-11-15$101.00$101.000——
2016-11-14$101.00$101.000——
2016-11-11$101.00$101.000——
2016-11-10$101.00$101.000——
2016-11-09$101.00$101.00520——
2016-11-08$101.40$101.400——
2016-11-07$101.40$101.4020——
2016-11-04$102.40$102.40880——
2016-11-03$102.50$102.50930——
2016-11-02$102.00$102.000——
2016-11-01$102.00$102.00530——
2016-10-31$102.20$102.201,090——
2016-10-28$102.80$102.8069,220——
2016-10-27$101.90$101.9018,190——
2016-10-26$101.80$101.808,770——
2016-10-25$101.90$101.90260——
2016-10-24$101.70$101.700——
2016-10-21$101.70$101.70700——
2016-10-20$101.80$101.800——
2016-10-19$101.80$101.800——
2016-10-18$101.80$101.80400——
2016-10-17$101.90$101.900——
2016-10-14$101.90$101.900——
2016-10-13$101.90$101.900——
2016-10-12$101.90$101.900——
2016-10-11$101.90$101.908,800——
2016-10-10$101.90$101.900——
2016-10-07$101.90$101.900——
2016-10-06$101.90$101.9024,230——
2016-10-05$101.90$101.900——
2016-10-04$101.90$101.900——
2016-10-03$101.90$101.900——
2016-09-30$101.90$101.9035,000——
2016-09-29$101.90$101.9026,730——
2016-09-28$101.70$101.700——
2016-09-27$101.70$101.7012,520——
2016-09-26$101.90$101.900——
2016-09-23$101.90$101.900——
2016-09-22$101.90$101.900——
2016-09-21$101.90$101.900——
2016-09-20$101.90$101.905,000——
2016-09-19$101.10$101.1015,700——
2016-09-16$101.10$101.100——
2016-09-15$101.10$101.100——
2016-09-14$101.10$101.100——
2016-09-13$101.10$101.100——
2016-09-12$101.10$101.100——
2016-09-09$101.10$101.1010——
2016-09-08$101.00$101.0010——
2016-09-07$101.20$101.20720——
2016-09-06$100.80$100.8010——
2016-09-02$100.70$100.7010——
2016-09-01$100.70$100.70150——
2016-08-31$100.90$100.901,400——
2016-08-30$100.90$100.900——
2016-08-29$100.90$100.900——
2016-08-26$100.90$100.902,270——
2016-08-25$101.20$101.200——
2016-08-24$101.20$101.200——
2016-08-23$101.20$101.200——
2016-08-22$101.20$101.200——
2016-08-19$101.20$101.200——
2016-08-18$101.20$101.200——
2016-08-17$101.20$101.2090——
2016-08-16$101.20$101.200——
2016-08-15$101.20$101.200——
2016-08-12$101.20$101.20140——
2016-08-11$100.70$100.700——
2016-08-10$100.70$100.7040——
2016-08-09$100.70$100.700——
2016-08-08$100.70$100.700——
2016-08-05$100.70$100.700——
2016-08-04$100.70$100.700——
2016-08-03$100.70$100.700——
2016-08-02$100.70$100.700——
2016-08-01$100.70$100.700——
2016-07-29$100.70$100.700——
2016-07-28$100.70$100.700——
2016-07-27$100.70$100.700——
2016-07-26$100.70$100.700——
2016-07-25$100.70$100.700——
2016-07-22$100.70$100.700——
2016-07-21$100.70$100.7020——
2016-07-20$100.20$100.200——
2016-07-19$100.20$100.200——
2016-07-18$100.20$100.200——
2016-07-15$100.20$100.200——
2016-07-14$100.20$100.200——
2016-07-13$100.20$100.200——
2016-07-12$100.20$100.2010——
2016-07-11$100.70$100.700——
2016-07-08$100.70$100.700——
2016-07-07$100.70$100.700——
2016-07-06$100.70$100.700——
2016-07-05$100.70$100.700——
2016-07-01$100.70$100.7020——
2016-06-30$100.70$100.700——
2016-06-29$100.70$100.700——
2016-06-28$100.70$100.700——
2016-06-27$100.70$100.700——
2016-06-24$100.70$100.700——
2016-06-23$100.70$100.700——
2016-06-22$100.70$100.700——
2016-06-21$100.70$100.700——
2016-06-20$100.70$100.700——
2016-06-17$100.70$100.700——
2016-06-16$100.70$100.700——
2016-06-15$100.70$100.700——
2016-06-14$100.70$100.700——
2016-06-13$100.70$100.700——
2016-06-10$100.70$100.70100——
2016-06-09$100.70$100.70100——
2016-06-08$100.20$100.200——
2016-06-07$100.20$100.200——
2016-06-06$100.20$100.200——
2016-06-03$100.20$100.200——
2016-06-02$100.20$100.200——
2016-06-01$100.20$100.200——
2016-05-31$100.20$100.200——
2016-05-27$100.20$100.200——
2016-05-26$100.20$100.200——
2016-05-25$100.20$100.200——
2016-05-24$100.20$100.2010——
2016-05-23$100.20$100.200——
2016-05-20$100.20$100.200——
2016-05-19$100.20$100.200——
2016-05-18$100.20$100.200——
2016-05-17$100.20$100.200——
2016-05-16$100.20$100.200——
2016-05-13$100.20$100.200——
2016-05-12$100.20$100.2020——
2016-05-11$100.10$100.10650——
2016-05-10$100.00$100.000——
2016-05-09$100.00$100.000——
2016-05-06$100.00$100.000——
2016-05-05$100.00$100.00150——
2016-05-04$100.00$100.00540——
2016-05-03$100.00$100.00920——
2016-05-02$99.80$99.800——
2016-04-29$99.80$99.800——
2016-04-28$99.80$99.800——
2016-04-27$99.80$99.800——
2016-04-26$99.80$99.800——
2016-04-25$99.80$99.800——
2016-04-22$99.80$99.800——
2016-04-21$99.80$99.800——
2016-04-20$99.80$99.800——
2016-04-19$99.80$99.800——
2016-04-18$99.80$99.800——
2016-04-15$99.80$99.800——
2016-04-14$99.80$99.800——
2016-04-13$99.80$99.800——
2016-04-12$99.80$99.800——
2016-04-11$99.80$99.800——
2016-04-08$99.80$99.800——
2016-04-07$99.80$99.80280——
2016-04-06$99.90$99.90330——
2016-04-05$99.60$99.6020——
2016-04-04$99.50$99.500——
2016-04-01$99.50$99.500——
2016-03-31$99.50$99.500——
2016-03-30$99.50$99.500——
2016-03-29$99.50$99.500——
2016-03-28$99.50$99.500——
2016-03-24$99.50$99.500——
2016-03-23$99.50$99.500——
2016-03-22$99.50$99.5050——
2016-03-21$99.90$99.90100——
2016-03-18$99.50$99.500——
2016-03-17$99.50$99.500——
2016-03-16$99.50$99.500——
2016-03-15$99.50$99.501,090——
2016-03-14$99.40$99.400——
2016-03-11$99.40$99.400——
2016-03-10$99.40$99.400——
2016-03-09$99.40$99.40800——
2016-03-08$99.20$99.200——
2016-03-07$99.20$99.200——
2016-03-04$99.20$99.200——
2016-03-03$99.20$99.201,270——
2016-03-02$98.90$98.900——
2016-03-01$98.90$98.900——
2016-02-29$98.90$98.900——
2016-02-26$98.90$98.900——
2016-02-25$98.90$98.900——
2016-02-24$98.90$98.900——
2016-02-23$98.90$98.900——
2016-02-22$98.90$98.900——
2016-02-19$98.90$98.90120——
2016-02-18$98.80$98.800——
2016-02-17$98.80$98.800——
2016-02-16$98.80$98.800——
2016-02-12$98.80$98.800——
2016-02-11$98.80$98.800——
2016-02-10$98.80$98.800——
2016-02-09$98.80$98.800——
2016-02-08$98.80$98.800——
2016-02-05$98.80$98.800——
2016-02-04$98.80$98.80460——
2016-02-03$98.70$98.700——
2016-02-02$98.70$98.7010——
2016-02-01$98.20$98.200——
2016-01-29$98.20$98.200——
2016-01-28$98.20$98.2020——
2016-01-27$98.30$98.300——
2016-01-26$98.30$98.300——
2016-01-25$98.30$98.3050——
2016-01-22$97.70$97.700——
2016-01-21$97.70$97.700——
2016-01-20$97.70$97.700——
2016-01-19$97.70$97.700——
2016-01-15$97.70$97.700——
2016-01-14$97.70$97.700——
2016-01-13$97.70$97.700——
2016-01-12$97.70$97.700——
2016-01-11$97.70$97.7010——
2016-01-08$98.40$98.40470——
2016-01-07$98.20$98.200——
2016-01-06$98.20$98.200——
2016-01-05$98.20$98.200——
2016-01-04$98.20$98.20380——