ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	11.300	11.300	10.900	10.900	10.900	116,643
2026-07-21	11.300	11.300	11.300	11.300	11.300	21,510
2026-07-20	11.400	11.400	11.300	11.300	11.300	9,900
2026-07-17	11.400	11.400	11.400	11.400	11.400	25,290
2026-07-16	11.450	11.450	11.400	11.400	11.400	1,500
2026-07-15	11.500	11.500	11.450	11.450	11.450	219
2026-07-14	11.500	11.500	11.500	11.500	11.500	0
2026-07-13	11.500	11.500	11.500	11.500	11.500	16,029
2026-07-10	11.550	11.550	11.050	11.500	11.500	800
2026-07-09	11.450	11.550	11.450	11.550	11.550	1,000
2026-07-08	11.450	11.450	11.450	11.450	11.450	2,200
2026-07-07	11.450	11.450	11.400	11.450	11.450	12,509
2026-07-06	11.450	11.450	11.400	11.450	11.450	16,770
2026-07-03	11.450	11.450	11.450	11.450	11.450	150
2026-07-02	11.450	11.450	11.000	11.450	11.450	14,411
2026-07-01	11.500	11.500	11.450	11.450	11.450	2,225
2026-06-30	11.500	11.500	11.500	11.500	11.500	13,300
2026-06-29	11.450	11.500	11.450	11.500	11.500	19,750
2026-06-26	11.450	11.450	11.450	11.450	11.450	700
2026-06-25	11.000	11.500	10.900	11.450	11.450	25,800
2026-06-24	11.500	11.500	11.000	11.000	11.000	200
2026-06-23	11.000	11.500	11.000	11.500	11.500	17,813
2026-06-22	11.000	11.500	11.000	11.000	11.000	202,296
2026-06-19	11.500	11.500	11.000	11.000	11.000	119,983
2026-06-18	11.000	11.500	11.000	11.500	11.500	5,600
2026-06-17	11.450	11.500	11.000	11.000	11.000	4,100
2026-06-16	11.450	11.450	11.450	11.450	11.450	44,000
2026-06-15	11.450	11.450	11.450	11.450	11.450	0
2026-06-12	11.450	11.450	11.000	11.450	11.450	13,000
2026-06-11	11.500	11.500	11.450	11.450	11.450	40,062
2026-06-10	11.600	11.600	11.400	11.500	11.500	100,200
2026-06-09	11.600	11.600	11.600	11.600	11.600	0
2026-06-08	11.600	11.600	11.600	11.600	11.600	2,800
2026-06-05	11.600	11.600	11.600	11.600	11.600	0
2026-06-04	11.600	11.600	11.000	11.600	11.600	4,363
2026-06-03	11.600	12.000	11.600	11.600	11.600	74,500
2026-06-02	11.600	11.600	11.600	11.600	11.600	947
2026-06-01	11.600	11.600	11.600	11.600	11.600	3,500
2026-05-29	11.600	11.600	11.600	11.600	11.600	310
2026-05-28	11.600	11.600	11.600	11.600	11.600	220
2026-05-27	10.850	11.600	10.850	11.600	11.600	510
2026-05-26	10.850	10.850	10.850	10.850	10.850	0
2026-05-25	10.950	11.000	10.850	10.850	10.850	7,300
2026-05-22	10.950	10.950	10.950	10.950	10.950	14,200
2026-05-21	10.850	10.950	10.850	10.950	10.950	4,500
2026-05-20	11.000	11.000	10.850	10.850	10.850	235,501
2026-05-19	11.000	11.250	11.000	11.000	11.000	4,200
2026-05-18	10.850	11.000	10.850	11.000	11.000	9,900
2026-05-15	10.900	10.900	10.850	10.850	10.850	11,422
2026-05-14	10.900	10.900	10.900	10.900	10.900	4,100
2026-05-13	10.900	11.000	10.800	10.900	10.900	8,200
2026-05-12	10.900	10.900	10.900	10.900	10.900	6,100
2026-05-11	10.900	10.900	10.900	10.900	10.900	45,000
2026-05-08	11.450	11.450	10.900	10.900	10.900	22,100
2026-05-07	11.450	11.450	11.450	11.450	11.450	1,072
2026-05-06	11.450	11.450	11.450	11.450	11.450	117,000
2026-05-05	11.000	11.450	11.000	11.450	11.450	143
2026-05-04	11.000	11.000	11.000	11.000	11.000	83
2026-04-30	11.100	11.100	11.000	11.000	11.000	8,102
2026-04-29	11.200	11.300	11.100	11.100	11.100	14,276

← NewerPage 2 of 21 · 1,246 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.