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
2023-11-212,880.002,880.002,800.002,840.002,575.944,827
2023-11-202,920.002,930.002,850.002,850.002,585.014,263
2023-11-172,920.002,920.002,880.002,910.002,639.431,588
2023-11-162,860.002,920.002,850.002,920.002,648.508,792
2023-11-152,850.002,880.002,820.002,870.002,603.152,373
2023-11-142,840.002,870.002,820.002,860.002,594.083,446
2023-11-132,860.002,880.002,820.002,840.002,575.941,838
2023-11-102,870.002,870.002,810.002,870.002,603.151,436
2023-11-092,870.002,870.002,860.002,870.002,603.15593
2023-11-082,840.002,870.002,800.002,870.002,603.151,666
2023-11-072,850.002,860.002,820.002,860.002,594.08414
2023-11-062,850.002,850.002,800.002,850.002,585.011,810
2023-11-032,810.002,850.002,800.002,850.002,585.011,717
2023-11-022,820.002,820.002,810.002,810.002,548.73710
2023-10-312,790.002,800.002,790.002,790.002,530.593,096
2023-10-302,800.002,800.002,800.002,800.002,539.66120
2023-10-272,810.002,850.002,800.002,800.002,539.666,446
2023-10-262,790.002,820.002,780.002,800.002,539.66765
2023-10-252,810.002,840.002,780.002,790.002,530.592,789
2023-10-242,770.002,810.002,770.002,810.002,548.731,291
2023-10-202,810.002,880.002,800.002,800.002,539.6610,568
2023-10-192,820.002,890.002,790.002,830.002,566.8716,258
2023-10-182,790.002,840.002,790.002,820.002,557.801,422
2023-10-172,780.002,790.002,770.002,790.002,530.59602
2023-10-162,780.002,780.002,770.002,780.002,521.52968
2023-10-132,770.002,780.002,750.002,780.002,521.52870
2023-10-122,770.002,780.002,770.002,780.002,521.52498
2023-10-112,770.002,770.002,750.002,750.002,494.311,215
2023-10-102,780.002,800.002,760.002,770.002,512.452,254
2023-10-092,840.002,840.002,760.002,800.002,539.661,734
2023-10-062,800.002,850.002,800.002,840.002,575.941,495
2023-10-052,800.002,840.002,800.002,840.002,575.941,212
2023-10-042,800.002,820.002,800.002,800.002,539.661,276
2023-10-032,800.002,830.002,780.002,830.002,566.871,767
2023-10-022,850.002,860.002,800.002,800.002,539.661,260
2023-09-292,850.002,850.002,790.002,850.002,585.012,407
2023-09-282,850.002,850.002,770.002,850.002,585.01760
2023-09-272,870.002,870.002,780.002,860.002,594.082,259
2023-09-262,880.002,880.002,830.002,830.002,566.871,991
2023-09-252,840.002,880.002,830.002,830.002,566.87427
2023-09-222,870.002,880.002,840.002,870.002,603.15357
2023-09-212,870.002,870.002,840.002,870.002,603.15342
2023-09-202,880.002,900.002,860.002,870.002,603.152,648
2023-09-192,890.002,890.002,830.002,880.002,612.22346
2023-09-182,800.002,890.002,800.002,890.002,621.292,715
2023-09-152,890.002,890.002,750.002,750.002,494.3116,914
2023-09-142,950.002,950.002,880.002,890.002,621.292,611
2023-09-132,850.002,950.002,850.002,950.002,675.71177,811
2023-09-122,820.002,850.002,800.002,850.002,585.012,845
2023-09-112,850.002,880.002,820.002,820.002,557.803,680
2023-09-082,900.002,930.002,850.002,850.002,585.018,986
2023-09-072,900.002,900.002,860.002,860.002,594.08334
2023-09-062,910.002,940.002,830.002,900.002,630.365,066
2023-09-052,950.002,950.002,900.002,910.002,639.43455
2023-09-042,860.002,960.002,860.002,900.002,630.364,485
2023-09-012,810.002,860.002,800.002,830.002,566.871,605
2023-08-312,880.002,900.002,810.002,810.002,548.734,730
2023-08-302,940.002,950.002,800.002,890.002,621.294,228
2023-08-292,960.002,960.002,890.002,900.002,630.368,837
2023-08-283,030.003,050.002,960.003,000.002,721.068,783
← NewerPage 13 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.