ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	34.400	34.400	34.100	34.100	34.100	1,018
2022-06-16	34.400	34.500	34.400	34.400	34.400	3,000
2022-06-15	34.500	34.500	34.400	34.400	34.400	407,700
2022-06-14	35.000	35.000	34.400	34.500	34.500	14,132
2022-06-13	35.000	35.000	35.000	35.000	35.000	5,520
2022-06-10	34.000	35.000	34.000	35.000	35.000	11,000
2022-06-09	33.000	34.000	33.000	34.000	34.000	52,935
2022-06-08	32.000	33.000	32.000	33.000	33.000	17,400
2022-06-07	32.050	32.050	32.000	32.000	32.000	64,234
2022-06-06	32.000	32.050	32.000	32.050	32.050	54,600
2022-06-03	32.000	32.000	32.000	32.000	32.000	10
2022-06-02	31.800	32.000	31.800	32.000	32.000	180
2022-06-01	31.800	32.000	31.800	31.800	31.800	174,196
2022-05-31	32.100	32.100	31.800	31.800	31.800	111,500
2022-05-30	32.100	32.100	32.100	32.100	32.100	100,150
2022-05-27	32.100	32.100	32.100	32.100	32.100	25,800
2022-05-26	33.000	33.000	32.100	32.100	32.100	538,300
2022-05-25	33.000	33.050	33.000	33.000	33.000	0
2022-05-24	33.000	33.050	33.000	33.000	33.000	0
2022-05-23	33.000	33.050	33.000	33.000	33.000	16,306
2022-05-20	32.100	33.000	32.100	33.000	33.000	63,350
2022-05-19	32.100	32.150	32.100	32.100	32.100	46,945
2022-05-18	32.100	32.150	32.100	32.100	32.100	20,000
2022-05-17	32.100	32.100	31.600	32.100	32.100	498,658
2022-05-16	32.100	32.100	31.600	32.100	32.100	2,170
2022-05-13	32.100	32.100	32.100	32.100	32.100	5,200
2022-05-12	33.250	33.250	32.000	32.100	32.100	39,945
2022-05-11	33.250	33.250	33.250	33.250	33.250	1,330
2022-05-10	33.250	33.250	33.200	33.250	33.250	63,873
2022-05-09	33.250	33.300	33.250	33.250	33.250	0
2022-05-06	33.250	33.300	33.250	33.250	33.250	79,322
2022-05-05	34.300	34.300	33.250	33.250	33.250	151,199
2022-05-04	34.300	34.300	34.300	34.300	34.300	15,501
2022-05-02	34.300	34.300	34.300	34.300	34.300	14,129
2022-04-29	33.950	34.300	33.800	34.300	34.300	19,851
2022-04-28	33.800	33.950	33.800	33.950	33.950	800
2022-04-27	33.800	34.250	33.800	33.800	33.800	7,545
2022-04-26	33.800	33.800	33.800	33.800	33.800	200
2022-04-25	33.550	34.000	33.500	33.800	33.800	52,490
2022-04-22	33.550	33.550	33.550	33.550	33.550	800
2022-04-21	33.550	33.750	33.550	33.550	33.550	9,980
2022-04-20	33.550	33.550	33.500	33.550	33.550	89,100
2022-04-19	33.450	33.750	33.450	33.550	33.550	96,100
2022-04-18	33.350	33.450	33.350	33.450	33.450	122,000
2022-04-15	33.350	33.350	33.350	33.350	33.350	105,100
2022-04-14	33.350	33.350	33.350	33.350	33.350	258,000
2022-04-13	33.400	33.400	33.350	33.350	33.350	152,358
2022-04-12	33.400	33.400	33.350	33.400	33.400	146,110
2022-04-11	33.300	33.500	32.900	33.400	33.400	7,448
2022-04-08	33.300	33.500	33.300	33.300	33.300	46,600
2022-04-07	33.300	33.300	33.300	33.300	33.300	9,781
2022-04-06	33.300	33.300	33.300	33.300	33.300	22,600
2022-04-05	33.150	33.300	33.150	33.300	33.300	12,106
2022-04-04	33.150	33.150	33.150	33.150	33.150	44,709
2022-04-01	33.150	33.150	32.500	33.150	33.150	6,310
2022-03-31	33.000	33.150	32.950	33.150	33.150	66,662
2022-03-30	33.000	33.000	33.000	33.000	33.000	127,875
2022-03-29	31.600	33.000	31.600	33.000	33.000	95,600
2022-03-28	31.800	31.800	31.600	31.600	31.600	5,745
2022-03-25	31.200	31.800	31.200	31.800	31.800	12,670

← NewerPage 19 of 21 · 1,248 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.