ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	12.050	12.050	12.000	12.050	12.050	3,100
2026-01-28	12.050	12.050	12.050	12.050	12.050	0
2026-01-27	12.050	12.050	12.050	12.050	12.050	350
2026-01-26	12.050	12.050	12.000	12.050	12.050	39,389
2026-01-23	12.050	12.050	12.050	12.050	12.050	428
2026-01-22	11.350	12.050	11.350	12.050	12.050	340
2026-01-21	11.700	12.050	11.350	11.350	11.350	30,711
2026-01-20	11.900	11.900	11.700	11.700	11.700	2,106
2026-01-19	11.900	11.900	11.900	11.900	11.900	26,000
2026-01-16	12.000	12.000	11.700	11.900	11.900	232,010
2026-01-15	12.000	12.000	12.000	12.000	12.000	3,008
2026-01-14	12.100	12.100	12.000	12.000	12.000	14,900
2026-01-13	12.100	12.100	12.100	12.100	12.100	10,000
2026-01-12	12.000	12.100	12.000	12.100	12.100	2,500
2026-01-09	12.100	12.100	12.000	12.000	12.000	4,000
2026-01-08	12.100	12.100	12.000	12.100	12.100	36,658
2026-01-07	12.100	12.100	12.100	12.100	12.100	3,300
2026-01-06	12.100	12.100	12.000	12.100	12.100	17,300
2026-01-05	12.100	12.100	12.100	12.100	12.100	18
2025-12-31	12.100	12.100	12.100	12.100	12.100	0
2025-12-30	12.100	12.100	12.100	12.100	12.100	200
2025-12-29	12.100	12.100	12.100	12.100	12.100	0
2025-12-26	12.100	12.100	12.100	12.100	12.100	2,700
2025-12-24	12.100	12.100	12.100	12.100	12.100	20,700
2025-12-23	12.100	12.100	12.100	12.100	12.100	0
2025-12-22	12.100	12.100	12.100	12.100	12.100	36
2025-12-19	11.600	12.200	11.550	12.100	12.100	4,623
2025-12-18	11.900	11.900	11.600	11.600	11.600	45,000
2025-12-17	12.200	12.200	11.900	11.900	11.900	86,477
2025-12-16	12.200	12.200	12.200	12.200	12.200	0
2025-12-15	12.200	12.200	12.200	12.200	12.200	71
2025-12-12	12.200	12.200	12.200	12.200	12.200	330
2025-12-11	12.200	12.200	12.200	12.200	12.200	120
2025-12-10	12.200	12.200	12.200	12.200	12.200	5,620
2025-12-09	11.900	12.200	11.900	12.200	12.200	31,860
2025-12-08	12.250	12.250	11.900	11.900	11.900	18,000
2025-12-05	11.350	12.250	11.350	12.250	12.250	41,998
2025-12-04	11.450	12.250	11.350	11.350	11.350	25,718
2025-12-03	11.450	11.450	11.450	11.450	11.450	14,428
2025-12-02	11.700	11.700	11.450	11.450	11.450	238,056
2025-12-01	11.700	11.700	11.700	11.700	11.700	0
2025-11-28	11.700	11.800	11.700	11.700	11.700	2,209
2025-11-27	11.700	11.700	11.700	11.700	11.700	142,069
2025-11-26	11.700	11.700	11.700	11.700	11.700	50,100
2025-11-25	11.700	11.700	11.700	11.700	11.700	1,000
2025-11-24	11.750	11.750	11.700	11.700	11.700	100
2025-11-21	11.750	11.750	11.550	11.750	11.750	100,100
2025-11-20	11.700	11.750	11.700	11.750	11.750	100
2025-11-19	11.550	11.700	11.550	11.700	11.700	400
2025-11-18	11.550	11.700	11.550	11.550	11.550	61,415
2025-11-17	11.550	11.550	11.550	11.550	11.550	1,199
2025-11-14	11.550	11.550	11.550	11.550	11.550	0
2025-11-13	11.650	11.650	11.550	11.550	11.550	50,000
2025-11-12	11.600	11.650	11.600	11.650	11.650	75,528
2025-11-11	11.650	11.650	11.600	11.600	11.600	1,010
2025-11-10	11.650	11.650	11.650	11.650	11.650	1
2025-11-07	11.700	11.700	11.000	11.650	11.650	2,701
2025-11-06	11.700	11.700	11.700	11.700	11.700	0
2025-11-05	11.300	11.700	11.000	11.700	11.700	153,596
2025-11-04	11.650	11.650	11.300	11.300	11.300	10,100

← NewerPage 4 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.