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
2023-03-022,960.002,980.002,960.002,970.002,693.852,286
2023-03-012,950.002,980.002,950.002,950.002,675.71917
2023-02-282,950.002,980.002,940.002,940.002,666.645,270
2023-02-273,000.003,000.002,960.002,980.002,702.92504
2023-02-242,990.003,000.002,960.002,960.002,684.781,730
2023-02-232,980.003,000.002,960.003,000.002,721.06626
2023-02-223,000.003,000.002,970.002,970.002,693.853,388
2023-02-213,030.003,040.003,000.003,030.002,748.2730,329
2023-02-203,020.003,030.003,000.003,000.002,721.0614,205
2023-02-173,000.003,020.003,000.003,020.002,739.209,540
2023-02-163,010.003,020.003,000.003,010.002,730.1310,632
2023-02-153,030.003,030.002,980.003,020.002,739.207,238
2023-02-143,000.003,020.002,970.003,000.002,721.061,708
2023-02-133,030.003,040.003,000.003,000.002,721.061,116
2023-02-103,000.003,030.003,000.003,030.002,748.271,966
2023-02-093,020.003,040.003,000.003,000.002,721.065,262
2023-02-082,960.003,020.002,940.003,020.002,739.208,016
2023-02-072,900.002,960.002,900.002,950.002,675.711,018
2023-02-062,900.002,950.002,830.002,950.002,675.7112,674
2023-02-032,890.002,900.002,840.002,900.002,630.367,321
2023-02-022,880.002,920.002,860.002,890.002,621.2916,174
2023-02-012,900.002,920.002,860.002,880.002,612.225,506
2023-01-312,850.002,940.002,850.002,900.002,630.3631,281
2023-01-302,920.002,940.002,900.002,920.002,648.507,490
2023-01-272,910.002,980.002,830.002,900.002,630.3614,405
2023-01-262,950.003,010.002,930.002,930.002,657.572,780
2023-01-253,010.003,010.002,960.002,960.002,684.785,406
2023-01-243,030.003,040.003,010.003,010.002,730.132,885
2023-01-233,030.003,060.003,020.003,020.002,739.202,517
2023-01-203,070.003,080.003,030.003,070.002,784.5516,142
2023-01-193,070.003,070.003,010.003,070.002,784.558,001
2023-01-183,080.003,100.003,070.003,070.002,784.55467
2023-01-173,100.003,120.003,060.003,080.002,793.628,152
2023-01-163,110.003,110.003,050.003,100.002,811.762,300
2023-01-133,050.003,120.003,050.003,050.002,766.419,009
2023-01-123,100.003,100.003,050.003,050.002,766.417,549
2023-01-113,140.003,140.003,100.003,100.002,811.761,452
2023-01-103,130.003,140.003,100.003,140.002,848.051,072
2023-01-093,150.003,150.003,080.003,120.002,829.9012,290
2023-01-063,150.003,180.003,110.003,150.002,857.121,462
2023-01-053,180.003,190.003,140.003,150.002,857.124,283
2023-01-043,160.003,200.003,150.003,150.002,857.1211,268
2023-01-033,200.003,200.003,140.003,160.002,866.192,389
2023-01-023,210.003,210.003,150.003,160.002,866.198,650
2022-12-303,120.003,200.003,100.003,200.002,902.479,860
2022-12-293,140.003,140.003,060.003,140.002,848.0511,352
2022-12-283,150.003,150.003,100.003,150.002,857.126,686
2022-12-273,190.003,230.003,140.003,160.002,866.196,743
2022-12-233,240.003,240.003,160.003,200.002,902.473,548
2022-12-223,150.003,250.003,150.003,190.002,893.4011,820
2022-12-213,230.003,230.003,160.003,160.002,866.1912,258
2022-12-203,080.003,290.003,040.003,220.002,920.6138,413
2022-12-193,140.003,180.003,000.003,080.002,793.6236,913
2022-12-163,400.003,400.003,300.003,300.002,993.1710,424
2022-12-153,420.003,430.003,340.003,370.003,056.6613,588
2022-12-143,300.003,440.003,300.003,380.003,065.7332,041
2022-12-133,180.003,300.003,180.003,290.002,984.1013,205
2022-12-123,080.003,180.003,060.003,150.002,857.1213,510
2022-12-093,070.003,080.003,020.003,070.002,784.553,471
2022-12-083,040.003,070.003,010.003,070.002,784.557,336
← NewerPage 16 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.