ALTEO LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	10.750	11.000	10.750	11.000	11.000	320
2026-10-14	11.000	11.000	10.750	10.750	10.750	6,000
2026-10-13	11.200	11.200	11.000	11.000	11.000	629
2026-10-12	11.300	11.300	11.200	11.200	11.200	1,500
2026-10-09	11.300	11.300	11.300	11.300	11.300	4
2026-10-08	11.300	11.300	11.300	11.300	11.300	41
2026-10-07	10.800	11.300	10.800	11.300	11.300	40,479
2026-10-06	10.800	10.800	10.800	10.800	10.800	2,600
2026-10-05	10.850	10.850	10.800	10.800	10.800	35,600
2026-10-02	10.800	10.850	10.800	10.850	10.850	2,400
2026-10-01	10.800	10.800	10.800	10.800	10.800	365,500
2026-09-30	10.800	10.800	10.800	10.800	10.800	49,600
2026-09-29	10.800	10.800	10.800	10.800	10.800	4,100
2026-09-28	10.800	10.800	10.800	10.800	10.800	794,485
2026-09-25	10.800	10.800	10.750	10.800	10.800	501,100
2026-09-24	10.700	10.800	10.700	10.800	10.800	100
2026-09-23	10.700	10.700	10.700	10.700	10.700	639,900
2026-09-22	10.700	10.850	10.700	10.700	10.700	304,200
2026-09-21	10.700	10.700	10.700	10.700	10.700	117,412
2026-09-18	10.700	10.800	10.700	10.700	10.700	3,500
2026-09-17	10.650	10.700	10.650	10.700	10.700	3,000
2026-09-16	10.650	10.800	10.650	10.650	10.650	23,000
2026-09-14	10.650	10.650	10.650	10.650	10.650	21,400
2026-09-11	10.650	10.850	10.650	10.650	10.650	2,300
2026-09-10	10.850	10.850	10.650	10.650	10.650	14,822
2026-09-09	11.000	11.000	10.850	10.850	10.850	11,830
2026-09-08	11.000	11.000	11.000	11.000	11.000	76,575
2026-09-07	11.000	11.000	11.000	11.000	11.000	35,300
2026-09-04	11.000	11.000	11.000	11.000	11.000	0
2026-09-03	10.850	11.000	10.850	11.000	11.000	200
2026-09-02	10.850	11.000	10.850	10.850	10.850	15,260
2026-09-01	10.850	10.850	10.850	10.850	10.850	1,266
2026-08-31	10.850	10.900	10.850	10.850	10.850	2,200
2026-08-28	10.950	10.950	10.850	10.850	10.850	13,484
2026-08-27	11.000	11.000	10.950	10.950	10.950	16,800
2026-08-26	10.950	11.000	10.950	11.000	11.000	6,220
2026-08-25	10.950	10.950	10.950	10.950	10.950	2,000
2026-08-24	11.000	11.000	10.950	10.950	10.950	8,264
2026-08-21	10.850	11.000	10.850	11.000	11.000	1,008,000
2026-08-20	10.850	10.950	10.850	10.850	10.850	99,900
2026-08-19	10.950	10.950	10.850	10.850	10.850	130,411
2026-08-18	11.300	11.300	10.950	10.950	10.950	9,000
2026-08-17	11.300	11.300	11.300	11.300	11.300	4,630
2026-08-14	11.400	11.400	11.000	11.300	11.300	75,256
2026-08-13	11.400	11.400	11.400	11.400	11.400	301
2026-08-12	11.300	11.400	11.300	11.400	11.400	119
2026-08-11	11.300	11.300	11.200	11.300	11.300	1,900
2026-08-10	11.400	11.400	11.300	11.300	11.300	2,164
2026-08-07	11.450	11.450	11.400	11.400	11.400	783
2026-08-06	11.450	11.450	11.450	11.450	11.450	161
2026-08-05	11.450	11.450	11.450	11.450	11.450	0
2026-08-04	11.450	11.450	11.450	11.450	11.450	1,241
2026-08-03	11.450	11.450	11.400	11.450	11.450	24,004
2026-07-31	11.450	11.450	11.450	11.450	11.450	242
2026-07-30	11.100	11.450	11.100	11.450	11.450	500
2026-07-29	11.000	11.100	11.000	11.100	11.100	16,300
2026-07-28	11.000	11.000	11.000	11.000	11.000	10
2026-07-27	11.000	11.100	11.000	11.000	11.000	5,400
2026-07-24	11.150	11.150	11.000	11.000	11.000	107,000
2026-07-23	10.900	11.150	10.900	11.150	11.150	13,428

Page 1 of 21 · 1,244 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.