ALTEO LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 900 |
| 2021-12-22 | 29.700 | 30.500 | 29.700 | 30.500 | 30.500 | 158,300 |
| 2021-12-21 | 30.500 | 30.500 | 29.650 | 29.700 | 29.700 | 77,250 |
| 2021-12-20 | 29.700 | 30.500 | 29.700 | 30.500 | 30.500 | 9,564 |
| 2021-12-17 | 30.500 | 30.500 | 29.700 | 29.700 | 29.700 | 134,053 |
| 2021-12-16 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 50 |
| 2021-12-15 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-12-14 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 64,517 |
| 2021-12-13 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 10,711 |
| 2021-12-10 | 30.000 | 30.800 | 30.000 | 30.500 | 30.500 | 47,590 |
| 2021-12-09 | 29.200 | 30.000 | 29.200 | 30.000 | 30.000 | 837 |
| 2021-12-08 | 28.800 | 29.400 | 28.800 | 29.200 | 29.200 | 205,603 |
| 2021-12-07 | 28.000 | 28.800 | 28.000 | 28.800 | 28.800 | 4,492 |
| 2021-12-06 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 0 |
| 2021-12-03 | 28.000 | 28.000 | 28.000 | 28.000 | 28.000 | 37 |
| 2021-12-02 | 28.750 | 28.800 | 28.000 | 28.000 | 28.000 | 15,108 |
| 2021-12-01 | 28.500 | 28.750 | 28.500 | 28.750 | 28.750 | 100 |
| 2021-11-30 | 28.500 | 28.550 | 28.500 | 28.500 | 28.500 | 6,600 |
| 2021-11-29 | 29.000 | 29.000 | 28.500 | 28.500 | 28.500 | 2,300 |
| 2021-11-26 | 29.500 | 29.600 | 29.000 | 29.000 | 29.000 | 303,063 |
| 2021-11-25 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 120 |
| 2021-11-24 | 29.500 | 29.550 | 29.500 | 29.500 | 29.500 | 36,800 |
| 2021-11-23 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 76,060 |
| 2021-11-22 | 30.000 | 30.000 | 29.500 | 29.500 | 29.500 | 1,400 |
| 2021-11-19 | 30.900 | 30.900 | 29.950 | 30.000 | 30.000 | 8,100 |
| 2021-11-18 | 30.900 | 30.900 | 30.900 | 30.900 | 30.900 | 1,100 |
| 2021-11-17 | 31.250 | 31.250 | 30.900 | 30.900 | 30.900 | 31,000 |
| 2021-11-16 | 30.500 | 31.250 | 30.500 | 31.250 | 31.250 | 3,529 |
| 2021-11-15 | 30.100 | 30.500 | 30.100 | 30.500 | 30.500 | 6,000 |
| 2021-11-12 | 30.250 | 30.250 | 30.100 | 30.100 | 30.100 | 11,500 |
| 2021-11-11 | 30.550 | 30.550 | 30.250 | 30.250 | 30.250 | 2,296 |
| 2021-11-10 | 30.550 | 30.650 | 30.550 | 30.550 | 30.550 | 30,561 |
| 2021-11-09 | 30.550 | 30.550 | 30.550 | 30.550 | 30.550 | 437 |
| 2021-11-08 | 30.300 | 30.550 | 30.300 | 30.550 | 30.550 | 8,613 |
| 2021-11-05 | 30.250 | 30.500 | 30.250 | 30.300 | 30.300 | 8,494 |
| 2021-11-03 | 30.000 | 30.250 | 30.000 | 30.250 | 30.250 | 105,924 |
| 2021-10-29 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 0 |
| 2021-10-28 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 3,000 |
| 2021-10-27 | 30.000 | 30.000 | 29.700 | 30.000 | 30.000 | 238,733 |
| 2021-10-26 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 800 |
| 2021-10-25 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 730 |
| 2021-10-22 | 29.750 | 30.000 | 29.750 | 30.000 | 30.000 | 120,200 |
| 2021-10-21 | 29.650 | 29.750 | 29.650 | 29.750 | 29.750 | 100 |
| 2021-10-20 | 29.550 | 29.650 | 29.550 | 29.650 | 29.650 | 100 |
← NewerPage 21 of 21 · 1,244 trading days
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.