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
2024-05-163,950.003,990.003,930.003,980.003,609.9412,137
2024-05-153,880.003,950.003,850.003,920.003,555.5231,694
2024-05-143,800.003,830.003,790.003,830.003,473.8910,451
2024-05-133,800.003,800.003,790.003,800.003,446.6816,432
2024-05-103,750.003,840.003,750.003,800.003,446.6822,790
2024-05-093,700.003,730.003,690.003,730.003,383.1925,544
2024-05-083,700.003,700.003,680.003,690.003,346.9113,370
2024-05-073,700.003,700.003,660.003,660.003,319.705,829
2024-05-063,700.003,700.003,680.003,680.003,337.846,206
2024-05-033,700.003,700.003,670.003,700.003,355.983,148
2024-05-023,700.003,700.003,670.003,690.003,346.914,480
2024-04-303,660.003,700.003,660.003,700.003,355.983,625
2024-04-293,600.003,710.003,600.003,660.003,319.703,938
2024-04-263,640.003,670.003,590.003,600.003,265.2717,260
2024-04-253,740.003,790.003,600.003,640.003,301.5632,693
2024-04-243,750.003,780.003,690.003,730.003,383.1914,919
2024-04-233,730.003,730.003,700.003,700.003,355.9811,329
2024-04-223,700.003,750.003,700.003,710.003,365.058,503
2024-04-193,690.003,700.003,660.003,690.003,346.914,576
2024-04-183,650.003,690.003,650.003,690.003,346.912,276
2024-04-173,690.003,700.003,680.003,680.003,337.843,020
2024-04-163,720.003,730.003,660.003,700.003,355.9811,655
2024-04-153,690.003,710.003,690.003,700.003,355.982,947
2024-04-123,680.003,720.003,680.003,680.003,337.846,861
2024-04-113,700.003,750.003,670.003,680.003,337.844,287
2024-04-103,700.003,750.003,690.003,700.003,355.987,780
2024-04-093,740.003,750.003,650.003,700.003,355.9812,970
2024-04-083,560.003,800.003,560.003,740.003,392.2633,193
2024-04-053,550.003,550.003,520.003,550.003,219.924,423
2024-04-043,560.003,580.003,510.003,550.003,219.9228,684
2024-04-033,600.003,600.003,520.003,560.003,228.9914,069
2024-04-023,470.003,640.003,470.003,560.003,228.9961,699
2024-03-282,950.003,430.002,920.003,430.003,111.0835,997
2024-03-272,950.002,950.002,920.002,940.002,666.641,855
2024-03-262,930.002,950.002,930.002,950.002,675.713,885
2024-03-252,940.002,940.002,910.002,920.002,648.501,072
2024-03-222,930.002,940.002,880.002,940.002,666.644,040
2024-03-212,950.002,950.002,900.002,920.002,648.502,449
2024-03-202,910.002,950.002,910.002,930.002,657.578,945
2024-03-192,910.002,920.002,880.002,900.002,630.363,049
2024-03-182,890.002,910.002,880.002,910.002,639.4323,809
2024-03-142,880.002,900.002,870.002,880.002,612.2215,252
2024-03-132,830.002,870.002,830.002,840.002,575.941,432
2024-03-122,850.002,850.002,820.002,830.002,566.871,997
2024-03-112,850.002,860.002,820.002,850.002,585.011,469
2024-03-082,820.002,870.002,800.002,860.002,594.0817,288
2024-03-072,810.002,860.002,810.002,810.002,548.738,238
2024-03-062,850.002,870.002,810.002,810.002,548.732,022
2024-03-052,810.002,850.002,800.002,850.002,585.019,581
2024-03-042,800.002,850.002,800.002,850.002,585.018,967
2024-03-012,820.002,840.002,800.002,800.002,539.6613,038
2024-02-292,830.002,860.002,820.002,830.002,566.872,002
2024-02-282,840.002,870.002,840.002,860.002,594.082,153
2024-02-272,870.002,880.002,830.002,830.002,566.876,773
2024-02-262,830.002,870.002,830.002,850.002,585.01746
2024-02-232,870.002,880.002,830.002,830.002,566.873,365
2024-02-222,840.002,860.002,840.002,860.002,594.08541
2024-02-212,810.002,870.002,810.002,860.002,594.085,643
2024-02-202,820.002,830.002,810.002,810.002,548.73816
2024-02-192,810.002,820.002,810.002,820.002,557.80868
← NewerPage 11 of 21 · 1,250 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.