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
2024-02-162,810.002,840.002,800.002,840.002,575.94248
2024-02-152,800.002,800.002,790.002,800.002,539.663,067
2024-02-142,830.002,830.002,780.002,790.002,530.5912,099
2024-02-132,850.002,900.002,800.002,840.002,575.946,639
2024-02-122,860.002,860.002,840.002,860.002,594.08958
2024-02-092,840.002,870.002,820.002,870.002,603.152,259
2024-02-082,850.002,850.002,830.002,850.002,585.013,427
2024-02-072,900.002,900.002,850.002,850.002,585.011,075
2024-02-062,860.002,900.002,850.002,870.002,603.151,155
2024-02-052,900.002,900.002,850.002,860.002,594.081,891
2024-02-022,920.002,920.002,880.002,890.002,621.291,373
2024-02-012,810.002,930.002,810.002,930.002,657.5716,788
2024-01-312,800.002,810.002,800.002,810.002,548.73800
2024-01-302,810.002,810.002,800.002,800.002,539.661,849
2024-01-292,820.002,850.002,800.002,800.002,539.667,182
2024-01-262,800.002,830.002,790.002,800.002,539.664,896
2024-01-252,800.002,820.002,790.002,810.002,548.734,616
2024-01-242,810.002,850.002,800.002,800.002,539.6618,139
2024-01-232,820.002,820.002,800.002,800.002,539.664,161
2024-01-222,820.002,850.002,800.002,820.002,557.806,911
2024-01-192,820.002,850.002,800.002,810.002,548.7312,184
2024-01-182,800.002,840.002,800.002,830.002,566.878,022
2024-01-172,810.002,850.002,800.002,840.002,575.941,698
2024-01-162,850.002,880.002,810.002,820.002,557.805,682
2024-01-152,860.002,890.002,820.002,870.002,603.1512,417
2024-01-122,800.002,850.002,800.002,820.002,557.805,298
2024-01-112,800.002,840.002,790.002,790.002,530.599,910
2024-01-102,800.002,800.002,790.002,800.002,539.667,254
2024-01-092,800.002,800.002,780.002,800.002,539.668,855
2024-01-082,830.002,840.002,800.002,800.002,539.666,483
2024-01-052,800.002,820.002,800.002,810.002,548.731,322
2024-01-042,850.002,850.002,800.002,800.002,539.662,412
2024-01-032,840.002,850.002,800.002,820.002,557.805,583
2024-01-022,850.002,850.002,820.002,840.002,575.941,875
2023-12-292,850.002,870.002,830.002,850.002,585.011,629
2023-12-282,850.002,850.002,850.002,850.002,585.011,331
2023-12-272,820.002,850.002,820.002,850.002,585.011,397
2023-12-222,820.002,830.002,800.002,820.002,557.803,720
2023-12-212,810.002,830.002,810.002,820.002,557.801,473
2023-12-202,810.002,840.002,800.002,840.002,575.941,828
2023-12-192,800.002,840.002,780.002,840.002,575.941,703
2023-12-182,850.002,850.002,770.002,800.002,539.666,683
2023-12-152,800.002,890.002,800.002,880.002,612.227,462
2023-12-142,780.002,820.002,780.002,800.002,539.663,137
2023-12-132,800.002,800.002,770.002,800.002,539.661,671
2023-12-122,820.002,820.002,770.002,810.002,548.735,384
2023-12-112,830.002,830.002,800.002,810.002,548.733,427
2023-12-082,830.002,830.002,800.002,810.002,548.73706
2023-12-072,840.002,840.002,790.002,800.002,539.665,150
2023-12-062,840.002,840.002,800.002,840.002,575.94418
2023-12-052,820.002,850.002,800.002,850.002,585.012,835
2023-12-042,820.002,820.002,800.002,820.002,557.801,244
2023-12-012,810.002,820.002,780.002,820.002,557.808,421
2023-11-302,820.002,820.002,800.002,800.002,539.661,419
2023-11-292,790.002,830.002,790.002,820.002,557.804,503
2023-11-282,800.002,800.002,770.002,800.002,539.662,476
2023-11-272,830.002,830.002,780.002,780.002,521.529,372
2023-11-242,800.002,830.002,800.002,820.002,557.803,195
2023-11-232,840.002,840.002,800.002,830.002,566.871,721
2023-11-222,800.002,850.002,800.002,850.002,585.011,424
← NewerPage 12 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.