ALTEO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 32.750 | 32.750 | 31.200 | 31.200 | 31.200 | 210 |
| 2022-03-23 | 31.100 | 32.750 | 31.100 | 32.750 | 32.750 | 26,975 |
| 2022-03-22 | 31.000 | 31.100 | 30.800 | 31.100 | 31.100 | 520 |
| 2022-03-21 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 74,605 |
| 2022-03-18 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 143,153 |
| 2022-03-17 | 30.500 | 30.950 | 30.500 | 30.950 | 30.950 | 147,921 |
| 2022-03-16 | 31.000 | 31.000 | 30.500 | 30.500 | 30.500 | 5,242 |
| 2022-03-15 | 30.950 | 31.000 | 30.950 | 31.000 | 31.000 | 52,778 |
| 2022-03-14 | 30.100 | 30.950 | 30.100 | 30.950 | 30.950 | 883 |
| 2022-03-11 | 30.100 | 30.500 | 30.100 | 30.100 | 30.100 | 38,015 |
| 2022-03-10 | 30.000 | 30.150 | 30.000 | 30.100 | 30.100 | 45,100 |
| 2022-03-09 | 31.000 | 31.000 | 30.000 | 30.000 | 30.000 | 134,476 |
| 2022-03-08 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2022-03-07 | 31.750 | 31.750 | 31.000 | 31.000 | 31.000 | 3,571 |
| 2022-03-04 | 31.800 | 31.800 | 31.700 | 31.750 | 31.750 | 24,600 |
| 2022-03-03 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 24,450 |
| 2022-03-02 | 32.000 | 32.000 | 31.800 | 31.800 | 31.800 | 1,600 |
| 2022-02-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 3,810 |
| 2022-02-25 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 9,100 |
| 2022-02-24 | 32.250 | 32.250 | 32.200 | 32.250 | 32.250 | 20,800 |
| 2022-02-23 | 32.000 | 32.250 | 32.000 | 32.250 | 32.250 | 9,600 |
| 2022-02-22 | 32.000 | 32.150 | 32.000 | 32.000 | 32.000 | 106,838 |
| 2022-02-21 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 15,900 |
| 2022-02-18 | 32.150 | 32.150 | 32.000 | 32.000 | 32.000 | 13,500 |
| 2022-02-17 | 32.000 | 32.150 | 32.000 | 32.150 | 32.150 | 32,800 |
| 2022-02-16 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 9,500 |
| 2022-02-15 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 6,900 |
| 2022-02-14 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 19,660 |
| 2022-02-11 | 32.250 | 32.300 | 32.250 | 32.250 | 32.250 | 279,600 |
| 2022-02-10 | 32.250 | 32.250 | 32.250 | 32.250 | 32.250 | 15,038 |
| 2022-02-09 | 32.350 | 32.350 | 32.250 | 32.250 | 32.250 | 96,713 |
| 2022-02-08 | 32.350 | 32.350 | 32.350 | 32.350 | 32.350 | 26,323 |
| 2022-02-07 | 32.350 | 32.350 | 32.350 | 32.350 | 32.350 | 1,353 |
| 2022-02-04 | 32.350 | 32.350 | 32.250 | 32.250 | 32.250 | 19,572 |
| 2022-02-03 | 32.250 | 32.350 | 32.250 | 32.350 | 32.350 | 1,375 |
| 2022-01-31 | 32.000 | 32.250 | 32.000 | 32.250 | 32.250 | 1,644 |
| 2022-01-28 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 129,269 |
| 2022-01-27 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 11,851 |
| 2022-01-26 | 32.250 | 32.250 | 32.000 | 32.000 | 32.000 | 286,340 |
| 2022-01-25 | 32.350 | 32.350 | 32.250 | 32.250 | 32.250 | 113,031 |
| 2022-01-24 | 32.500 | 32.500 | 32.350 | 32.350 | 32.350 | 368 |
| 2022-01-21 | 32.400 | 32.600 | 32.400 | 32.500 | 32.500 | 2,853 |
| 2022-01-20 | 32.900 | 32.900 | 32.400 | 32.400 | 32.400 | 9,725 |
| 2022-01-19 | 32.750 | 32.900 | 32.750 | 32.900 | 32.900 | 700 |
| 2022-01-17 | 32.350 | 32.750 | 32.350 | 32.750 | 32.750 | 43,100 |
| 2022-01-14 | 32.350 | 32.350 | 32.350 | 32.350 | 32.350 | 395 |
| 2022-01-13 | 31.800 | 32.950 | 31.800 | 32.350 | 32.350 | 24,149 |
| 2022-01-12 | 30.800 | 31.800 | 30.800 | 31.800 | 31.800 | 42,258 |
| 2022-01-11 | 30.800 | 31.000 | 30.750 | 30.800 | 30.800 | 0 |
| 2022-01-10 | 30.750 | 31.000 | 30.750 | 30.800 | 30.800 | 2,100 |
| 2022-01-07 | 30.750 | 30.750 | 30.750 | 30.750 | 30.750 | 2,800 |
| 2022-01-06 | 31.800 | 31.800 | 30.750 | 30.750 | 30.750 | 1,700 |
| 2022-01-05 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 20 |
| 2022-01-04 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 0 |
| 2021-12-31 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 208 |
| 2021-12-30 | 31.800 | 31.800 | 31.800 | 31.800 | 31.800 | 135,430 |
| 2021-12-29 | 30.500 | 31.800 | 30.500 | 31.800 | 31.800 | 6,842 |
| 2021-12-28 | 30.200 | 30.500 | 30.200 | 30.500 | 30.500 | 100 |
| 2021-12-27 | 30.500 | 30.500 | 30.150 | 30.200 | 30.200 | 56,050 |
| 2021-12-24 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
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.