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
2023-08-253,020.003,020.003,000.003,010.002,730.131,817
2023-08-242,980.003,020.002,930.003,020.002,739.202,385
2023-08-232,960.002,980.002,930.002,980.002,702.922,889
2023-08-222,910.002,970.002,900.002,970.002,693.851,923
2023-08-212,980.002,980.002,900.002,900.002,630.364,449
2023-08-183,000.003,000.002,940.002,980.002,702.922,557
2023-08-173,020.003,040.002,960.003,000.002,721.063,337
2023-08-162,990.003,040.002,990.003,000.002,721.0613,256
2023-08-152,980.003,000.002,960.002,970.002,693.8512,517
2023-08-142,940.002,970.002,940.002,960.002,684.783,017
2023-08-112,900.002,960.002,900.002,950.002,675.712,743
2023-08-102,920.002,940.002,890.002,940.002,666.641,438
2023-08-092,870.002,930.002,860.002,920.002,648.504,779
2023-08-082,850.002,890.002,850.002,890.002,621.294,233
2023-08-072,810.002,850.002,800.002,850.002,585.011,872
2023-08-042,810.002,850.002,810.002,840.002,575.94804
2023-08-032,800.002,840.002,800.002,840.002,575.94352
2023-08-022,830.002,830.002,800.002,800.002,539.66309
2023-08-012,840.002,840.002,790.002,830.002,566.871,481
2023-07-312,800.002,830.002,770.002,830.002,566.875,293
2023-07-282,790.002,790.002,790.002,790.002,530.59191
2023-07-272,830.002,830.002,750.002,790.002,530.597,737
2023-07-262,830.002,850.002,800.002,840.002,575.941,200
2023-07-252,860.002,890.002,830.002,830.002,566.872,620
2023-07-242,800.002,860.002,800.002,820.002,557.801,271
2023-07-212,840.002,860.002,800.002,840.002,575.941,178
2023-07-202,730.002,840.002,730.002,840.002,575.942,943
2023-07-192,760.002,800.002,730.002,780.002,521.523,221
2023-07-182,690.002,760.002,650.002,760.002,503.3811,231
2023-07-172,680.002,700.002,650.002,700.002,448.966,753
2023-07-142,690.002,690.002,680.002,680.002,430.821,613
2023-07-132,670.002,690.002,620.002,690.002,439.893,129
2023-07-122,680.002,680.002,650.002,680.002,430.822,530
2023-07-112,690.002,690.002,610.002,680.002,430.823,926
2023-07-102,690.002,690.002,680.002,680.002,430.821,191
2023-07-072,690.002,700.002,620.002,690.002,439.895,831
2023-07-062,640.002,700.002,630.002,700.002,448.9610,679
2023-07-052,660.002,680.002,630.002,650.002,403.613,276
2023-07-042,670.002,670.002,660.002,660.002,412.6870
2023-07-032,680.002,680.002,650.002,680.002,430.822,058
2023-06-302,670.002,680.002,670.002,680.002,430.824,172
2023-06-292,660.002,680.002,610.002,670.002,421.755,247
2023-06-282,620.002,670.002,610.002,610.002,367.3211,407
2023-06-272,640.002,640.002,620.002,620.002,376.39429
2023-06-262,630.002,640.002,610.002,620.002,376.391,459
2023-06-232,640.002,640.002,600.002,630.002,385.464,383
2023-06-222,640.002,650.002,610.002,650.002,403.611,790
2023-06-212,650.002,650.002,620.002,640.002,394.533,268
2023-06-202,650.002,650.002,640.002,640.002,394.531,616
2023-06-192,660.002,660.002,630.002,640.002,394.5315,138
2023-06-162,670.002,670.002,640.002,640.002,394.53931
2023-06-152,670.002,670.002,640.002,670.002,421.75984
2023-06-142,670.002,690.002,650.002,660.002,412.685,098
2023-06-132,680.002,680.002,670.002,670.002,421.751,420
2023-06-122,690.002,690.002,660.002,690.002,439.892,630
2023-06-092,670.002,690.002,660.002,680.002,430.821,622
2023-06-082,700.002,720.002,670.002,690.002,439.897,415
2023-06-072,640.002,710.002,640.002,700.002,448.963,615
2023-06-062,710.002,720.002,660.002,660.002,412.682,234
2023-06-052,780.002,780.002,640.002,640.002,394.534,765
← NewerPage 14 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.