ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	11.200	11.200	11.200	11.200	11.200	1
2026-04-27	11.250	11.250	11.200	11.200	11.200	93,900
2026-04-24	11.250	11.250	11.100	11.250	11.250	5,104
2026-04-23	11.250	11.250	11.250	11.250	11.250	100
2026-04-22	11.300	11.300	11.250	11.250	11.250	8,400
2026-04-21	11.250	11.300	11.000	11.300	11.300	10,200
2026-04-20	11.300	11.300	11.000	11.250	11.250	5,500
2026-04-17	11.400	11.500	11.050	11.300	11.300	751,900
2026-04-16	11.500	11.500	11.000	11.400	11.400	191,790
2026-04-15	11.500	11.500	11.500	11.500	11.500	3,139
2026-04-14	11.000	11.500	11.000	11.500	11.500	8,000
2026-04-13	10.950	11.000	10.950	11.000	11.000	5,209
2026-04-10	11.250	11.250	10.950	10.950	10.950	12,476
2026-04-09	11.250	11.250	11.250	11.250	11.250	0
2026-04-08	11.100	11.250	11.100	11.250	11.250	2,200
2026-04-07	11.150	11.150	11.100	11.100	11.100	7,000
2026-04-06	11.150	11.150	11.150	11.150	11.150	90
2026-04-03	11.150	11.150	11.150	11.150	11.150	2,500
2026-04-02	11.150	11.150	11.150	11.150	11.150	0
2026-04-01	11.150	11.150	11.150	11.150	11.150	2,012
2026-03-31	11.150	11.200	11.150	11.150	11.150	5,500
2026-03-30	11.150	11.150	11.150	11.150	11.150	3,400
2026-03-27	11.150	11.200	11.150	11.150	11.150	3,452
2026-03-26	11.100	11.150	11.100	11.150	11.150	8,658
2026-03-25	11.200	11.200	11.100	11.100	11.100	12,200
2026-03-24	11.200	11.200	11.200	11.200	11.200	2,400
2026-03-23	11.200	11.200	11.200	11.200	11.200	3,300
2026-03-20	11.200	11.200	11.200	11.200	11.200	841
2026-03-18	11.200	11.200	11.200	11.200	11.200	200
2026-03-17	11.100	11.250	11.100	11.200	11.200	11,437
2026-03-16	11.100	11.100	11.100	11.100	11.100	0
2026-03-13	11.100	11.100	11.100	11.100	11.100	4,900
2026-03-11	11.100	11.100	11.100	11.100	11.100	0
2026-03-10	11.100	11.100	11.100	11.100	11.100	0
2026-03-09	11.100	11.100	11.100	11.100	11.100	10,900
2026-03-06	11.100	11.100	11.100	11.100	11.100	8,418
2026-03-05	11.100	11.100	11.100	11.100	11.100	8,283
2026-03-04	11.250	11.250	11.100	11.100	11.100	14,846
2026-03-03	11.450	11.450	11.250	11.250	11.250	5,400
2026-03-02	11.500	11.500	11.450	11.450	11.450	1,000
2026-02-27	11.500	11.500	11.300	11.500	11.500	4,983
2026-02-26	11.750	11.750	11.500	11.500	11.500	7,877
2026-02-25	11.800	11.800	11.750	11.750	11.750	48,900
2026-02-24	11.900	11.950	11.750	11.800	11.800	11,564
2026-02-23	12.000	12.000	11.900	11.900	11.900	1,000
2026-02-20	12.000	12.000	12.000	12.000	12.000	57
2026-02-19	12.000	12.000	12.000	12.000	12.000	100
2026-02-18	12.000	12.000	12.000	12.000	12.000	0
2026-02-16	11.950	12.000	11.950	12.000	12.000	69,500
2026-02-13	12.000	12.000	11.600	11.950	11.950	1,100
2026-02-12	12.000	12.000	12.000	12.000	12.000	400
2026-02-11	12.000	12.000	11.600	12.000	12.000	2,100
2026-02-10	12.800	12.800	12.000	12.000	12.000	61,362
2026-02-09	12.800	12.800	12.800	12.800	12.800	320
2026-02-06	12.800	12.800	12.800	12.800	12.800	0
2026-02-05	12.000	12.800	12.000	12.800	12.800	104
2026-02-04	12.000	12.300	12.000	12.000	12.000	26,709
2026-02-03	12.800	12.800	12.000	12.000	12.000	8,560
2026-02-02	12.050	12.800	12.050	12.800	12.800	1,634
2026-01-30	12.050	12.050	12.050	12.050	12.050	310

← NewerPage 3 of 5 · 250 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.