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
2022-12-073,050.003,060.003,040.003,040.002,757.345,276
2022-12-063,020.003,020.002,990.003,020.002,739.201,068
2022-12-053,030.003,060.002,990.003,020.002,739.208,380
2022-12-023,000.003,050.002,990.003,000.002,721.0622,254
2022-12-013,010.003,010.002,990.002,990.002,711.999,272
2022-11-303,040.003,040.002,990.003,000.002,721.0626,211
2022-11-293,040.003,040.002,990.002,990.002,711.998,950
2022-11-283,020.003,050.003,010.003,030.002,748.276,237
2022-11-252,950.003,050.002,920.003,040.002,757.3415,899
2022-11-242,980.002,980.002,910.002,910.002,639.431,620
2022-11-232,940.002,980.002,930.002,980.002,702.925,141
2022-11-222,960.002,960.002,900.002,930.002,657.57669
2022-11-212,940.002,940.002,890.002,910.002,639.437,096
2022-11-182,890.002,970.002,880.002,960.002,684.788,036
2022-11-172,960.003,000.002,890.002,890.002,621.2926,750
2022-11-162,920.002,940.002,920.002,930.002,657.573,768
2022-11-152,930.002,950.002,890.002,900.002,630.361,911
2022-11-142,890.002,970.002,870.002,950.002,675.716,639
2022-11-112,820.002,900.002,770.002,870.002,603.153,013
2022-11-102,850.002,850.002,690.002,820.002,557.8017,369
2022-11-093,030.003,030.002,830.002,880.002,612.2217,417
2022-11-083,030.003,030.002,990.003,010.002,730.13747
2022-11-072,960.003,050.002,960.003,000.002,721.063,574
2022-11-043,000.003,000.002,970.003,000.002,721.064,908
2022-11-033,000.003,050.002,950.003,000.002,721.062,057
2022-11-022,930.003,000.002,910.002,960.002,684.7819,801
2022-10-282,980.002,980.002,920.002,970.002,693.85880
2022-10-272,920.002,960.002,910.002,950.002,675.711,826
2022-10-262,960.002,960.002,920.002,930.002,657.57723
2022-10-252,900.002,950.002,900.002,910.002,639.431,523
2022-10-242,900.002,900.002,870.002,900.002,630.36893
2022-10-212,930.002,930.002,880.002,900.002,630.36232
2022-10-202,970.003,000.002,890.002,940.002,666.6419,205
2022-10-192,940.003,060.002,870.002,980.002,702.9215,628
2022-10-182,750.002,960.002,740.002,910.002,639.4315,415
2022-10-172,790.002,790.002,720.002,760.002,503.382,422
2022-10-142,740.002,750.002,720.002,750.002,494.311,654
2022-10-132,740.002,740.002,700.002,720.002,467.101,399
2022-10-122,740.002,740.002,710.002,740.002,485.242,151
2022-10-112,710.002,720.002,700.002,710.002,458.03955
2022-10-102,720.002,760.002,700.002,700.002,448.967,269
2022-10-072,710.002,750.002,710.002,750.002,494.312,401
2022-10-062,760.002,760.002,710.002,710.002,458.038,982
2022-10-052,710.002,780.002,710.002,760.002,503.382,339
2022-10-042,730.002,800.002,680.002,780.002,521.5213,417
2022-10-032,750.002,750.002,660.002,700.002,448.962,405
2022-09-302,740.002,750.002,740.002,750.002,494.312,057
2022-09-292,780.002,780.002,660.002,750.002,494.317,058
2022-09-282,770.002,870.002,750.002,780.002,521.5215,086
2022-09-272,860.002,940.002,780.002,800.002,539.6618,909
2022-09-262,900.002,950.002,850.002,850.002,585.0114,042
2022-09-232,800.002,900.002,800.002,800.002,539.669,876
2022-09-222,890.002,890.002,640.002,750.002,494.3118,190
2022-09-212,940.002,940.002,860.002,900.002,630.361,356
2022-09-202,940.002,940.002,880.002,890.002,621.2911,284
2022-09-192,950.002,980.002,920.002,970.002,693.85780
2022-09-162,980.003,000.002,930.002,960.002,684.786,909
2022-09-153,020.003,020.002,960.003,020.002,739.201,952
2022-09-143,070.003,070.002,980.003,000.002,721.061,521
2022-09-132,990.003,090.002,990.003,000.002,721.0619,231
← NewerPage 17 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.