ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	9.800	9.960	9.800	9.960	9.960	2,000
2023-08-24	9.800	9.800	9.800	9.800	9.800	0
2023-08-23	9.800	9.800	9.800	9.800	9.800	13,800
2023-08-22	9.500	9.800	9.500	9.800	9.800	16,700
2023-08-21	9.000	9.500	9.000	9.500	9.500	45,562
2023-08-18	8.960	9.000	8.900	9.000	9.000	29,085
2023-08-17	8.600	8.960	8.600	8.960	8.960	20,943
2023-08-16	8.960	8.960	8.600	8.600	8.600	10,690
2023-08-15	8.900	8.960	8.900	8.960	8.960	2,047
2023-08-14	8.900	8.900	8.900	8.900	8.900	76
2023-08-11	9.000	9.000	8.900	8.900	8.900	11,500
2023-08-10	8.600	9.000	8.600	9.000	9.000	4,083
2023-08-09	8.600	8.600	8.600	8.600	8.600	22,325
2023-08-08	8.600	8.600	8.600	8.600	8.600	120,713
2023-08-07	8.540	8.600	8.540	8.600	8.600	54,600
2023-08-04	8.520	8.560	8.520	8.540	8.540	25,800
2023-08-03	8.460	8.520	8.460	8.520	8.520	18,735
2023-08-02	8.300	8.460	8.300	8.460	8.460	1,884
2023-08-01	8.300	8.300	8.300	8.300	8.300	60,611
2023-07-31	8.300	8.300	8.300	8.300	8.300	23,800
2023-07-28	8.300	8.300	8.300	8.300	8.300	2,000
2023-07-27	8.300	8.300	8.300	8.300	8.300	2,560
2023-07-26	8.300	8.300	8.300	8.300	8.300	9,395
2023-07-25	8.300	8.300	8.300	8.300	8.300	11,700
2023-07-24	8.260	8.300	8.260	8.300	8.300	6,000
2023-07-21	8.260	8.260	8.260	8.260	8.260	31
2023-07-20	8.280	8.280	8.260	8.260	8.260	64,638
2023-07-19	8.280	8.280	8.280	8.280	8.280	0
2023-07-18	8.220	8.280	8.220	8.280	8.280	73,317
2023-07-17	8.220	8.220	8.220	8.220	8.220	51,100
2023-07-14	8.260	8.260	8.220	8.220	8.220	1,700
2023-07-13	8.300	8.300	8.260	8.260	8.260	12,500
2023-07-12	8.300	8.300	8.300	8.300	8.300	0
2023-07-11	8.500	8.500	8.300	8.300	8.300	2,348
2023-07-10	8.400	8.500	8.400	8.500	8.500	500
2023-07-07	8.400	8.400	8.400	8.400	8.400	1,600
2023-07-06	8.360	8.400	8.360	8.400	8.400	88,754
2023-07-05	8.400	8.400	8.360	8.360	8.360	6,500
2023-07-04	8.240	8.400	8.240	8.400	8.400	1,750
2023-07-03	8.240	8.240	8.240	8.240	8.240	3,900
2023-06-30	8.220	8.240	8.220	8.240	8.240	505,246
2023-06-29	8.220	8.240	8.220	8.220	8.220	111,937
2023-06-28	8.200	8.220	8.200	8.220	8.220	248,700
2023-06-27	8.460	8.460	8.200	8.200	8.200	6,939
2023-06-26	8.460	8.460	8.460	8.460	8.460	91
2023-06-23	8.480	8.480	8.460	8.460	8.460	100
2023-06-22	8.480	8.480	8.480	8.480	8.480	0
2023-06-21	8.460	8.480	8.200	8.480	8.480	32,600
2023-06-20	8.200	8.460	8.200	8.460	8.460	13,715
2023-06-19	8.120	8.200	8.120	8.200	8.200	2,000
2023-06-16	8.120	8.120	8.120	8.120	8.120	400
2023-06-15	8.120	8.120	8.120	8.120	8.120	7,600
2023-06-14	8.100	8.120	8.100	8.120	8.120	3,650
2023-06-13	8.400	8.400	8.100	8.100	8.100	11,710
2023-06-12	8.100	8.400	8.100	8.400	8.400	200
2023-06-09	8.100	8.100	8.100	8.100	8.100	71,600
2023-06-08	8.100	8.100	8.100	8.100	8.100	36,600
2023-06-07	8.100	8.100	8.100	8.100	8.100	6,700
2023-06-06	8.100	8.100	8.100	8.100	8.100	50,600
2023-06-05	8.100	8.500	8.100	8.100	8.100	2,100

← NewerPage 14 of 21 · 1,247 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.