ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	8.100	8.300	8.100	8.100	8.100	92,046
2023-06-01	8.500	8.500	8.100	8.100	8.100	8,500
2023-05-31	8.100	8.500	8.100	8.500	8.500	9,100
2023-05-30	8.360	8.360	8.100	8.100	8.100	46,400
2023-05-29	8.100	8.360	8.100	8.360	8.360	17,850
2023-05-26	8.100	8.120	8.100	8.100	8.100	47,700
2023-05-25	8.100	8.100	8.100	8.100	8.100	20,928
2023-05-24	8.460	8.460	8.100	8.100	8.100	6,600
2023-05-23	8.480	8.480	8.460	8.460	8.460	2,122
2023-05-22	8.100	8.480	8.000	8.480	8.480	57,522
2023-05-19	8.480	8.480	8.100	8.100	8.100	53,300
2023-05-18	8.280	8.480	8.280	8.480	8.480	1,000
2023-05-17	8.120	8.280	8.120	8.280	8.280	200
2023-05-16	8.140	8.140	8.100	8.120	8.120	22,581
2023-05-15	8.200	8.200	8.140	8.140	8.140	49,000
2023-05-12	8.200	8.200	8.200	8.200	8.200	5,123
2023-05-11	8.240	8.240	8.200	8.200	8.200	12,000
2023-05-10	8.240	8.240	8.240	8.240	8.240	25,000
2023-05-09	8.260	8.260	8.240	8.240	8.240	15,250
2023-05-08	8.260	8.260	8.260	8.260	8.260	0
2023-05-05	8.100	8.260	8.100	8.260	8.260	109,200
2023-05-04	8.100	8.100	8.100	8.100	8.100	82,653
2023-05-03	8.100	8.100	8.100	8.100	8.100	76,700
2023-05-02	8.100	8.100	8.100	8.100	8.100	57,853
2023-04-28	8.100	8.100	8.000	8.100	8.100	26,833
2023-04-27	8.100	8.100	8.100	8.100	8.100	3,300
2023-04-26	8.100	8.200	8.100	8.100	8.100	29,299
2023-04-25	8.100	8.100	8.100	8.100	8.100	7,600
2023-04-24	8.100	8.100	8.100	8.100	8.100	8,300
2023-04-21	8.120	8.120	8.100	8.100	8.100	36,500
2023-04-20	8.200	8.200	8.120	8.120	8.120	22,875
2023-04-19	8.280	8.280	8.200	8.200	8.200	300
2023-04-18	8.300	8.300	8.280	8.280	8.280	8,451
2023-04-17	8.300	8.300	8.000	8.300	8.300	10,716
2023-04-14	8.500	8.500	8.300	8.300	8.300	24,000
2023-04-13	8.500	8.600	8.500	8.500	8.500	14,203
2023-04-12	8.500	8.500	8.500	8.500	8.500	9,900
2023-04-11	8.500	8.500	8.500	8.500	8.500	5,512
2023-04-10	8.500	8.500	8.500	8.500	8.500	7,000
2023-04-07	8.500	8.500	8.500	8.500	8.500	66,400
2023-04-06	8.500	8.500	8.500	8.500	8.500	137
2023-04-05	8.500	8.500	8.500	8.500	8.500	0
2023-04-04	8.520	8.520	8.500	8.500	8.500	37,300
2023-04-03	8.500	8.520	8.500	8.520	8.520	240,345
2023-03-31	8.700	8.700	8.500	8.500	8.500	87,656
2023-03-30	8.760	8.760	8.700	8.700	8.700	13,300
2023-03-29	8.800	8.800	8.760	8.760	8.760	9,200
2023-03-28	8.800	8.800	8.800	8.800	8.800	150
2023-03-27	8.800	8.800	8.800	8.800	8.800	0
2023-03-24	8.800	8.800	8.800	8.800	8.800	300
2023-03-23	8.800	8.800	8.800	8.800	8.800	24,298
2023-03-21	8.980	8.980	8.800	8.800	8.800	13,834
2023-03-20	8.980	8.980	8.980	8.980	8.980	236
2023-03-17	8.960	9.000	8.960	8.980	8.980	3,100
2023-03-16	9.000	9.000	8.960	8.960	8.960	15,877
2023-03-15	9.180	9.180	9.000	9.000	9.000	11,575
2023-03-14	9.200	9.200	9.100	9.180	9.180	10,201
2023-03-13	9.180	9.200	8.960	9.200	9.200	57,612
2023-03-10	9.000	9.180	9.000	9.180	9.180	14,383
2023-03-09	9.000	9.200	9.000	9.000	9.000	20,200

← NewerPage 15 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.