ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	9.000	9.480	9.000	9.480	9.480	2,200
2022-12-06	9.000	9.000	9.000	9.000	9.000	26,001
2022-12-05	9.000	9.000	9.000	9.000	9.000	10,002
2022-12-02	9.400	9.400	9.000	9.000	9.000	228,718
2022-12-01	9.500	9.500	9.400	9.400	9.400	17,219
2022-11-30	9.480	9.500	9.460	9.500	9.500	127,200
2022-11-29	9.500	9.500	9.480	9.480	9.480	113,300
2022-11-28	9.560	9.560	9.500	9.500	9.500	80,486
2022-11-25	9.900	9.900	9.560	9.560	9.560	76,125
2022-11-24	9.920	9.920	9.600	9.900	9.900	28,026
2022-11-23	10.000	10.000	9.900	9.920	9.920	71,462
2022-11-22	10.250	10.250	9.520	10.000	10.000	29,070
2022-11-21	10.250	10.250	10.000	10.250	10.250	28,600
2022-11-18	10.500	10.500	9.400	10.250	10.250	1,053,033
2022-11-17	10.400	12.450	10.400	10.500	10.500	171,478
2022-11-16	8.680	10.400	8.680	10.400	10.400	459,688
2022-11-15	7.240	8.680	7.240	8.680	8.680	300,300
2022-11-14	6.040	7.240	6.040	7.240	7.240	70,621
2022-11-11	5.040	6.040	5.040	6.040	6.040	100
2022-11-10	25.000	25.000	5.040	5.040	5.040	189
2022-11-09	24.250	25.500	24.250	25.000	25.000	215,400
2022-11-08	23.600	24.250	23.600	24.250	24.250	84,100
2022-11-07	23.600	23.600	23.600	23.600	23.600	4,300
2022-11-04	24.500	24.500	23.500	23.600	23.600	149,907
2022-11-03	26.500	26.500	24.500	24.500	24.500	77,000
2022-11-01	25.000	26.500	25.000	26.500	26.500	38,461
2022-10-31	24.500	25.000	24.500	25.000	25.000	126,729
2022-10-28	24.500	25.000	24.500	24.500	24.500	73,000
2022-10-27	24.200	24.500	24.200	24.500	24.500	4,793
2022-10-26	24.500	24.500	24.000	24.200	24.200	15,909
2022-10-25	24.500	24.500	24.500	24.500	24.500	1,128
2022-10-21	25.000	25.000	24.500	24.500	24.500	25,984
2022-10-20	25.000	25.000	25.000	25.000	25.000	1,300
2022-10-19	25.000	25.400	25.000	25.000	25.000	31,273
2022-10-18	24.500	25.000	24.500	25.000	25.000	53,292
2022-10-17	24.550	24.550	24.500	24.500	24.500	8,600
2022-10-14	25.000	25.000	24.550	24.550	24.550	1,106
2022-10-13	25.200	25.200	25.000	25.000	25.000	49,149
2022-10-12	25.500	25.500	25.200	25.200	25.200	85,000
2022-10-11	25.500	25.500	25.500	25.500	25.500	7,943
2022-10-10	26.600	26.600	25.500	25.500	25.500	28,010
2022-10-07	26.750	26.750	26.600	26.600	26.600	5,813
2022-10-06	26.750	27.000	26.750	26.750	26.750	5,000
2022-10-05	26.400	26.750	26.400	26.750	26.750	3,510
2022-10-04	26.300	26.500	26.300	26.400	26.400	48,012
2022-10-03	26.100	26.300	26.100	26.300	26.300	46,529
2022-09-30	26.000	26.100	26.000	26.100	26.100	56,890
2022-09-29	26.000	26.200	25.500	26.000	26.000	9,767
2022-09-28	26.200	26.200	26.000	26.000	26.000	6,123
2022-09-27	26.500	26.500	26.200	26.200	26.200	29,028
2022-09-26	27.000	27.000	26.500	26.500	26.500	39,602
2022-09-23	27.000	27.100	27.000	27.000	27.000	4,600
2022-09-22	27.200	27.200	27.000	27.000	27.000	11,300
2022-09-21	27.150	27.200	27.150	27.200	27.200	22,500
2022-09-20	27.800	27.800	27.150	27.150	27.150	2,015
2022-09-19	27.700	27.800	27.700	27.800	27.800	10,800
2022-09-16	27.900	27.900	27.700	27.700	27.700	6,229
2022-09-15	28.000	28.000	27.900	27.900	27.900	24,700
2022-09-14	28.000	28.000	28.000	28.000	28.000	2,100
2022-09-13	28.700	28.700	28.000	28.000	28.000	717,510

← NewerPage 17 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.