ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	13.050	13.050	13.050	13.050	13.050	35,700
2025-05-14	13.050	13.050	13.050	13.050	13.050	32,000
2025-05-13	13.150	13.150	13.050	13.050	13.050	10,000
2025-05-12	12.950	13.250	12.950	13.150	13.150	220,123
2025-05-09	12.950	12.950	12.900	12.950	12.950	86,578
2025-05-08	12.900	12.950	12.900	12.950	12.950	62,366
2025-05-07	12.850	12.900	12.850	12.900	12.900	202,134
2025-05-06	12.900	12.900	12.850	12.850	12.850	45,200
2025-05-05	12.900	12.900	12.900	12.900	12.900	75,719
2025-05-02	12.950	12.950	12.500	12.900	12.900	200
2025-04-30	12.950	12.950	12.950	12.950	12.950	80
2025-04-29	12.950	12.950	12.950	12.950	12.950	3,006
2025-04-28	12.950	12.950	12.950	12.950	12.950	2,440
2025-04-25	12.950	12.950	12.950	12.950	12.950	0
2025-04-24	12.950	12.950	12.950	12.950	12.950	0
2025-04-23	12.950	13.000	12.950	12.950	12.950	200
2025-04-22	12.950	12.950	12.950	12.950	12.950	703
2025-04-21	12.800	12.950	12.800	12.950	12.950	700
2025-04-18	12.500	12.800	12.500	12.800	12.800	1,200
2025-04-17	13.000	13.000	12.500	12.500	12.500	16,100
2025-04-16	13.000	13.000	13.000	13.000	13.000	0
2025-04-15	13.250	13.250	13.000	13.000	13.000	9,300
2025-04-14	13.250	13.250	13.250	13.250	13.250	400
2025-04-11	13.300	13.300	13.250	13.250	13.250	249
2025-04-10	13.300	13.300	13.300	13.300	13.300	2,050
2025-04-09	13.450	13.450	12.500	13.300	13.300	23,740
2025-04-08	14.000	14.000	13.450	13.450	13.450	1,013
2025-04-07	14.000	14.000	14.000	14.000	14.000	106
2025-04-04	14.000	14.000	14.000	14.000	14.000	0
2025-04-03	14.000	14.000	14.000	14.000	14.000	100
2025-04-02	14.000	14.000	14.000	14.000	14.000	120,200
2025-03-31	13.750	14.000	13.750	14.000	14.000	134,400
2025-03-28	13.500	13.750	13.500	13.750	13.750	1,800
2025-03-27	13.450	13.500	13.450	13.500	13.500	51,090
2025-03-26	13.400	13.450	13.400	13.450	13.450	27,514
2025-03-25	13.350	13.400	13.350	13.400	13.400	15,802
2025-03-24	13.050	13.350	13.050	13.350	13.350	8,151
2025-03-21	13.050	13.050	13.050	13.050	13.050	32,100
2025-03-20	13.050	13.050	13.050	13.050	13.050	11,253
2025-03-19	13.450	13.450	13.050	13.050	13.050	3,215
2025-03-18	13.500	13.500	13.450	13.450	13.450	51,100
2025-03-17	13.550	13.550	12.750	13.500	13.500	85,800
2025-03-14	13.500	13.550	13.500	13.550	13.550	59,000
2025-03-13	13.500	13.500	13.500	13.500	13.500	46,509
2025-03-11	13.650	13.650	12.500	13.500	13.500	172,610
2025-03-10	13.650	13.650	13.650	13.650	13.650	24,001
2025-03-07	13.650	13.650	13.650	13.650	13.650	27,710
2025-03-06	13.700	13.700	13.650	13.650	13.650	15,813
2025-03-05	13.700	13.950	13.700	13.700	13.700	8,370
2025-03-04	13.650	13.700	13.650	13.700	13.700	288,200
2025-03-03	13.700	13.700	13.650	13.650	13.650	77,370
2025-02-28	13.750	13.750	13.700	13.700	13.700	44,754
2025-02-25	13.750	13.750	13.650	13.750	13.750	3,621
2025-02-24	13.750	13.750	13.700	13.750	13.750	23,400
2025-02-21	13.750	13.750	13.600	13.750	13.750	2,100
2025-02-20	13.750	13.750	13.750	13.750	13.750	2
2025-02-19	13.800	13.800	13.750	13.750	13.750	8,500
2025-02-18	13.800	13.800	13.800	13.800	13.800	8,500
2025-02-17	13.800	13.850	13.800	13.800	13.800	46,315
2025-02-14	13.800	13.850	13.800	13.800	13.800	5,901

← NewerPage 7 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.