Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-124,510.004,680.004,510.004,650.004,650.008,371
2024-08-094,500.004,520.004,450.004,470.004,470.001,685
2024-08-084,540.004,540.004,410.004,470.004,470.001,704
2024-08-074,450.004,550.004,390.004,550.004,550.004,332
2024-08-064,410.004,540.004,350.004,350.004,350.0011,483
2024-08-054,600.004,600.004,300.004,380.004,380.0019,253
2024-08-024,700.004,700.004,600.004,600.004,600.0012,026
2024-08-014,730.004,730.004,670.004,700.004,700.004,162
2024-07-314,820.004,850.004,660.004,730.004,730.0011,025
2024-07-304,750.004,820.004,710.004,820.004,820.004,661
2024-07-294,730.004,750.004,720.004,750.004,750.008,235
2024-07-264,700.004,730.004,660.004,720.004,720.003,205
2024-07-244,500.004,820.004,500.004,700.004,700.0034,313
2024-07-234,300.004,550.004,300.004,490.004,490.0020,802
2024-07-224,280.004,300.004,250.004,300.004,300.0010,312
2024-07-194,250.004,280.004,250.004,280.004,280.002,090
2024-07-184,270.004,270.004,220.004,250.004,250.001,532
2024-07-174,270.004,290.004,230.004,240.004,240.002,523
2024-07-164,260.004,290.004,230.004,270.004,270.003,316
2024-07-154,280.004,290.004,200.004,270.004,270.007,794
2024-07-124,250.004,270.004,250.004,270.004,270.002,888
2024-07-114,200.004,250.004,200.004,250.004,250.00753
2024-07-104,250.004,250.004,160.004,200.004,200.002,696
2024-07-094,250.004,250.004,200.004,210.004,210.001,796
2024-07-084,290.004,290.004,230.004,250.004,250.001,327
2024-07-054,210.004,290.004,210.004,290.004,290.003,543
2024-07-044,200.004,300.004,190.004,300.004,300.0014,066
2024-07-034,190.004,200.004,160.004,200.004,200.001,106
2024-07-024,210.004,210.004,180.004,190.004,190.002,536
2024-07-014,180.004,210.004,180.004,200.004,200.002,079
2024-06-284,200.004,220.004,190.004,200.004,200.003,712
2024-06-274,200.004,200.004,180.004,200.004,200.001,241
2024-06-264,210.004,220.004,170.004,210.004,210.002,922
2024-06-254,200.004,250.004,170.004,200.004,200.0010,184
2024-06-244,150.004,240.004,130.004,200.004,200.0014,617
2024-06-214,100.004,130.004,090.004,090.004,090.008,612
2024-06-204,080.004,100.004,060.004,090.004,090.004,416
2024-06-194,120.004,120.004,050.004,090.004,090.005,037
2024-06-184,150.004,180.004,110.004,150.004,150.004,647
2024-06-174,180.004,180.004,130.004,170.004,170.003,339
2024-06-144,180.004,180.004,140.004,180.004,180.008,018
2024-06-134,150.004,180.004,140.004,160.004,160.006,262
2024-06-124,180.004,180.004,130.004,150.004,150.007,023
2024-06-114,210.004,280.004,130.004,190.004,190.0014,534
2024-06-103,970.004,330.003,960.004,220.004,220.0091,970
2024-06-073,650.003,940.003,580.003,910.003,910.0069,114
2024-06-063,600.003,630.003,580.003,620.003,620.003,218
2024-06-053,600.003,630.003,570.003,600.003,600.005,068
2024-06-043,640.003,680.003,550.003,560.003,560.0011,975
2024-06-033,790.003,800.003,500.003,660.003,660.0050,151
2024-05-313,910.003,910.003,630.003,790.003,790.0022,171
2024-05-303,920.003,930.003,810.003,840.003,840.0018,560
2024-05-294,320.004,320.004,230.004,290.004,290.0027,659
2024-05-284,380.004,380.004,200.004,290.004,290.0049,872
2024-05-274,020.004,390.004,000.004,330.003,927.4069,348
2024-05-243,980.004,000.003,950.003,970.003,600.8728,078
2024-05-233,950.003,990.003,950.003,950.003,582.738,615
2024-05-223,990.004,000.003,930.003,930.003,564.5916,720
2024-05-213,990.004,000.003,930.003,990.003,619.0126,774
2024-05-173,970.003,980.003,940.003,980.003,609.946,445
← NewerPage 10 of 21 · 1,247 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.