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
2023-06-022,770.002,770.002,730.002,730.002,476.171,138
2023-06-012,760.002,790.002,760.002,780.002,521.525,256
2023-05-312,770.002,800.002,760.002,760.002,503.381,574
2023-05-302,800.002,800.002,760.002,760.002,503.383,126
2023-05-262,780.002,800.002,770.002,800.002,539.668,323
2023-05-252,670.002,780.002,670.002,760.002,503.386,314
2023-05-242,720.002,760.002,680.002,680.002,430.825,027
2023-05-232,690.002,720.002,680.002,690.002,439.894,164
2023-05-222,640.002,680.002,600.002,660.002,412.683,975
2023-05-192,630.002,640.002,630.002,640.002,394.533,097
2023-05-182,640.002,640.002,600.002,640.002,394.531,667
2023-05-172,740.002,740.002,600.002,640.002,394.5314,550
2023-05-162,750.002,800.002,700.002,740.002,485.248,939
2023-05-152,600.002,750.002,600.002,740.002,485.248,412
2023-05-122,680.002,680.002,600.002,600.002,358.252,155
2023-05-112,690.002,690.002,640.002,660.002,412.683,733
2023-05-102,710.002,710.002,660.002,660.002,412.683,077
2023-05-092,660.002,720.002,660.002,670.002,421.753,149
2023-05-082,690.002,690.002,620.002,660.002,412.681,176
2023-05-052,650.002,690.002,650.002,670.002,421.75550
2023-05-042,680.002,690.002,550.002,650.002,403.615,929
2023-05-032,740.002,740.002,660.002,680.002,430.82568
2023-05-022,750.002,760.002,720.002,730.002,476.171,199
2023-04-282,740.002,740.002,690.002,730.002,476.175,813
2023-04-272,710.002,740.002,680.002,740.002,485.244,356
2023-04-262,760.002,760.002,700.002,710.002,458.033,889
2023-04-252,820.002,820.002,760.002,770.002,512.451,088
2023-04-242,880.002,880.002,820.002,820.002,557.80835
2023-04-212,830.002,880.002,830.002,880.002,612.223,505
2023-04-192,860.002,860.002,830.002,830.002,566.87440
2023-04-182,840.002,880.002,820.002,820.002,557.801,773
2023-04-172,820.002,880.002,820.002,880.002,612.221,195
2023-04-142,840.002,880.002,800.002,880.002,612.222,648
2023-04-132,860.002,900.002,830.002,830.002,566.872,194
2023-04-122,840.002,920.002,840.002,920.002,648.50800
2023-04-112,900.002,930.002,880.002,930.002,657.573,398
2023-04-062,910.002,930.002,910.002,910.002,639.43662
2023-04-052,850.002,920.002,850.002,900.002,630.369,186
2023-04-042,740.002,860.002,730.002,850.002,585.014,074
2023-04-032,780.002,830.002,730.002,780.002,521.524,585
2023-03-312,610.002,780.002,600.002,740.002,485.2410,214
2023-03-302,870.002,870.002,600.002,660.002,412.689,165
2023-03-292,850.002,870.002,850.002,860.002,594.08436
2023-03-282,850.002,850.002,840.002,840.002,575.94827
2023-03-272,870.002,870.002,840.002,840.002,575.941,620
2023-03-242,870.002,870.002,850.002,850.002,585.016,892
2023-03-232,900.002,900.002,870.002,870.002,603.151,846
2023-03-222,900.002,900.002,880.002,900.002,630.363,646
2023-03-212,880.002,920.002,840.002,910.002,639.436,185
2023-03-202,830.002,880.002,750.002,860.002,594.083,717
2023-03-172,810.002,950.002,770.002,830.002,566.875,565
2023-03-162,890.002,900.002,820.002,820.002,557.802,770
2023-03-142,980.002,980.002,860.002,900.002,630.365,966
2023-03-132,950.003,010.002,940.002,980.002,702.926,721
2023-03-102,980.002,980.002,950.002,960.002,684.781,790
2023-03-093,000.003,000.002,970.002,980.002,702.922,763
2023-03-083,000.003,000.002,970.003,000.002,721.064,219
2023-03-072,950.003,020.002,950.003,000.002,721.066,663
2023-03-062,980.002,980.002,950.002,960.002,684.781,858
2023-03-032,960.002,990.002,950.002,950.002,675.713,318
← NewerPage 15 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.