ALTEO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 10.950 | 11.500 | 10.500 | 11.500 | 11.500 | 813 |
| 2024-05-28 | 11.650 | 11.650 | 10.950 | 10.950 | 10.950 | 2,623 |
| 2024-05-27 | 11.650 | 11.650 | 11.650 | 11.650 | 11.650 | 0 |
| 2024-05-24 | 11.750 | 11.750 | 11.650 | 11.650 | 11.650 | 102 |
| 2024-05-23 | 10.500 | 11.800 | 10.500 | 11.750 | 11.750 | 300 |
| 2024-05-22 | 10.300 | 11.500 | 10.300 | 10.500 | 10.500 | 15,258 |
| 2024-05-21 | 12.300 | 12.300 | 10.300 | 10.300 | 10.300 | 2,074 |
| 2024-05-20 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 0 |
| 2024-05-17 | 10.900 | 12.300 | 10.900 | 12.300 | 12.300 | 362 |
| 2024-05-16 | 10.500 | 10.900 | 10.500 | 10.900 | 10.900 | 4,400 |
| 2024-05-15 | 10.300 | 10.500 | 10.300 | 10.500 | 10.500 | 203,520 |
| 2024-05-14 | 10.300 | 10.500 | 10.300 | 10.300 | 10.300 | 233,000 |
| 2024-05-13 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 547,397 |
| 2024-05-10 | 10.000 | 10.300 | 10.000 | 10.300 | 10.300 | 248,602 |
| 2024-05-09 | 9.960 | 10.000 | 9.960 | 10.000 | 10.000 | 61,306 |
| 2024-05-08 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 14,600 |
| 2024-05-07 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 0 |
| 2024-05-06 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 5,800 |
| 2024-05-03 | 10.000 | 10.000 | 9.960 | 9.960 | 9.960 | 74,950 |
| 2024-05-02 | 9.920 | 10.000 | 9.920 | 10.000 | 10.000 | 900 |
| 2024-04-30 | 9.920 | 9.920 | 9.900 | 9.920 | 9.920 | 12,021 |
| 2024-04-29 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 9,327 |
| 2024-04-26 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 10 |
| 2024-04-25 | 9.820 | 9.920 | 9.820 | 9.920 | 9.920 | 63,400 |
| 2024-04-24 | 9.820 | 9.820 | 9.820 | 9.820 | 9.820 | 100 |
| 2024-04-23 | 9.800 | 9.820 | 9.800 | 9.820 | 9.820 | 10,000 |
| 2024-04-19 | 9.640 | 9.800 | 9.640 | 9.800 | 9.800 | 5,700 |
| 2024-04-18 | 9.640 | 9.800 | 9.640 | 9.640 | 9.640 | 27,011 |
| 2024-04-17 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 94,845 |
| 2024-04-16 | 9.880 | 9.880 | 9.640 | 9.640 | 9.640 | 123,478 |
| 2024-04-15 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 5,050 |
| 2024-04-12 | 9.900 | 9.900 | 9.880 | 9.880 | 9.880 | 300 |
| 2024-04-10 | 9.500 | 9.900 | 9.500 | 9.900 | 9.900 | 100 |
| 2024-04-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 3,000 |
| 2024-04-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-04-04 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 96,435 |
| 2024-04-03 | 9.920 | 9.920 | 9.500 | 9.500 | 9.500 | 2,800 |
| 2024-04-02 | 9.900 | 9.920 | 9.680 | 9.920 | 9.920 | 2,515 |
| 2024-04-01 | 9.940 | 9.940 | 9.900 | 9.900 | 9.900 | 600 |
| 2024-03-29 | 9.880 | 9.940 | 9.880 | 9.940 | 9.940 | 285,300 |
| 2024-03-28 | 9.940 | 9.940 | 9.880 | 9.880 | 9.880 | 1,000 |
| 2024-03-27 | 9.940 | 9.960 | 9.940 | 9.940 | 9.940 | 6,566 |
| 2024-03-26 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 36,300 |
| 2024-03-25 | 9.940 | 9.960 | 9.940 | 9.940 | 9.940 | 55,521 |
| 2024-03-22 | 9.940 | 9.940 | 9.920 | 9.940 | 9.940 | 9,300 |
| 2024-03-21 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2024-03-20 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 1,343 |
| 2024-03-19 | 9.960 | 9.960 | 9.940 | 9.940 | 9.940 | 21,577 |
| 2024-03-18 | 9.940 | 9.960 | 9.940 | 9.960 | 9.960 | 1,604 |
| 2024-03-15 | 9.960 | 9.960 | 9.940 | 9.940 | 9.940 | 2,000 |
| 2024-03-14 | 9.960 | 9.960 | 9.960 | 9.960 | 9.960 | 100 |
| 2024-03-13 | 9.980 | 9.980 | 9.960 | 9.960 | 9.960 | 138,117 |
| 2024-03-11 | 9.940 | 10.000 | 9.940 | 9.980 | 9.980 | 18,700 |
| 2024-03-07 | 9.940 | 10.000 | 9.760 | 9.940 | 9.940 | 24,250 |
| 2024-03-06 | 9.780 | 9.940 | 9.760 | 9.940 | 9.940 | 254,919 |
| 2024-03-05 | 9.780 | 9.800 | 9.780 | 9.780 | 9.780 | 71,329 |
| 2024-03-04 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 0 |
| 2024-03-01 | 9.880 | 9.880 | 9.780 | 9.780 | 9.780 | 1,100 |
| 2024-02-29 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 0 |
| 2024-02-28 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 30,404 |
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.