Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,780.003,840.003,720.003,770.003,770.001,861
2026-10-153,800.003,850.003,710.003,780.003,780.003,508
2026-10-143,890.003,900.003,850.003,850.003,850.001,759
2026-10-133,880.003,880.003,850.003,880.003,880.00551
2026-10-123,880.003,880.003,840.003,850.003,850.001,563
2026-10-093,910.003,950.003,800.003,850.003,850.003,006
2026-10-083,970.003,990.003,810.003,910.003,910.003,304
2026-10-074,040.004,040.003,930.004,000.004,000.002,283
2026-10-064,000.004,050.003,940.003,940.003,940.001,775
2026-10-053,920.004,000.003,910.003,970.003,970.004,170
2026-10-024,050.004,050.003,910.003,910.003,910.005,117
2026-10-014,050.004,050.003,940.004,050.004,050.008,096
2026-09-303,950.003,950.003,940.003,950.003,950.004,249
2026-09-293,950.003,950.003,940.003,950.003,950.003,613
2026-09-284,100.004,100.004,000.004,000.004,000.003,920
2026-09-254,000.004,090.004,000.004,090.004,090.004,735
2026-09-244,090.004,100.003,980.004,000.004,000.0010,427
2026-09-234,110.004,110.004,060.004,100.004,100.001,051
2026-09-224,150.004,150.004,040.004,120.004,120.001,651
2026-09-214,000.004,170.004,000.004,140.004,140.006,869
2026-09-183,990.004,040.003,980.004,000.004,000.002,397
2026-09-174,090.004,090.003,990.003,990.003,990.001,013
2026-09-164,000.004,070.004,000.004,070.004,070.001,011
2026-09-154,000.004,070.003,980.003,980.003,980.001,309
2026-09-143,900.004,000.003,900.004,000.004,000.002,347
2026-09-113,920.003,980.003,870.003,870.003,870.001,997
2026-09-103,950.004,000.003,910.003,910.003,910.001,108
2026-09-094,000.004,000.003,910.004,000.004,000.002,040
2026-09-084,000.004,020.003,980.003,980.003,980.001,286
2026-09-074,050.004,090.003,950.004,030.004,030.002,861
2026-09-043,910.004,020.003,910.004,000.004,000.006,243
2026-09-034,000.004,000.003,860.003,910.003,910.003,909
2026-09-024,050.004,100.003,990.003,990.003,990.005,008
2026-09-014,170.004,170.003,990.004,050.004,050.004,001
2026-08-314,150.004,230.004,150.004,170.004,170.002,425
2026-08-284,350.004,450.004,250.004,250.004,250.003,133
2026-08-274,300.004,320.004,280.004,280.004,280.002,494
2026-08-264,350.004,350.004,280.004,320.004,320.004,978
2026-08-254,330.004,350.004,270.004,350.004,350.003,155
2026-08-244,400.004,400.004,360.004,360.004,360.003,397
2026-08-194,400.004,430.004,370.004,400.004,400.001,081
2026-08-184,420.004,480.004,380.004,450.004,450.005,782
2026-08-174,480.004,500.004,440.004,440.004,440.003,728
2026-08-144,600.004,600.004,370.004,470.004,470.0015,535
2026-08-134,750.004,790.004,530.004,620.004,620.0012,943
2026-08-124,760.004,800.004,700.004,750.004,750.0015,451
2026-08-114,450.004,790.004,400.004,720.004,720.0024,914
2026-08-104,450.004,450.004,430.004,450.004,450.0012,690
2026-08-074,400.004,450.004,370.004,450.004,450.0010,841
2026-08-064,370.004,450.004,310.004,370.004,370.0012,533
2026-08-054,390.004,500.004,300.004,370.004,370.0025,496
2026-08-044,070.004,390.004,050.004,390.004,390.0035,590
2026-08-033,840.004,060.003,820.003,880.003,880.0039,206
2026-07-313,610.003,830.003,570.003,830.003,830.0016,575
2026-07-303,500.003,610.003,460.003,520.003,520.001,922
2026-07-293,540.003,550.003,460.003,460.003,460.00901
2026-07-283,540.003,540.003,490.003,500.003,500.00583
2026-07-273,570.003,570.003,480.003,480.003,480.00726
2026-07-243,500.003,630.003,480.003,490.003,490.003,570
2026-07-233,600.003,640.003,500.003,510.003,510.002,205
Page 1 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2024-05-28402.6000 HUF
2022-06-17103.0000 HUF
2021-05-1224.0000 HUF
2019-05-2216.0000 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.