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
2022-09-122,950.002,980.002,910.002,970.002,693.853,842
2022-09-092,970.002,970.002,950.002,950.002,675.71566
2022-09-082,970.002,980.002,850.002,980.002,702.923,896
2022-09-072,950.002,970.002,900.002,970.002,693.852,512
2022-09-062,920.002,930.002,870.002,930.002,657.572,286
2022-09-052,950.002,970.002,860.002,920.002,648.505,164
2022-09-022,930.003,000.002,920.002,980.002,702.9212,174
2022-09-012,980.003,030.002,860.002,890.002,621.2916,872
2022-08-312,940.003,040.002,910.002,980.002,702.9210,264
2022-08-303,110.003,130.002,930.002,930.002,657.5725,935
2022-08-293,130.003,180.003,070.003,120.002,829.9015,230
2022-08-263,150.003,200.003,120.003,130.002,838.9816,244
2022-08-253,110.003,190.003,100.003,150.002,857.127,041
2022-08-243,100.003,180.003,100.003,110.002,820.839,583
2022-08-233,150.003,190.003,080.003,100.002,811.7612,441
2022-08-223,000.003,150.002,960.003,100.002,811.7625,242
2022-08-192,970.003,010.002,970.003,000.002,721.066,806
2022-08-183,000.003,000.002,950.003,000.002,721.062,079
2022-08-173,020.003,020.002,950.003,000.002,721.064,443
2022-08-162,950.003,020.002,940.003,020.002,739.204,695
2022-08-152,990.003,100.002,930.002,950.002,675.7121,099
2022-08-122,850.003,070.002,830.002,950.002,675.7128,642
2022-08-112,820.002,850.002,820.002,850.002,585.014,700
2022-08-102,780.002,810.002,720.002,810.002,548.735,880
2022-08-092,760.002,780.002,690.002,780.002,521.529,088
2022-08-082,760.002,790.002,700.002,760.002,503.387,039
2022-08-052,740.002,790.002,740.002,780.002,521.523,608
2022-08-042,750.002,760.002,730.002,740.002,485.243,151
2022-08-032,770.002,800.002,670.002,740.002,485.2415,876
2022-08-022,840.002,840.002,770.002,780.002,521.521,869
2022-08-012,680.002,860.002,680.002,800.002,539.6623,169
2022-07-292,650.002,690.002,620.002,690.002,439.894,193
2022-07-282,600.002,670.002,580.002,630.002,385.468,927
2022-07-272,540.002,600.002,490.002,600.002,358.256,531
2022-07-262,570.002,570.002,480.002,540.002,303.832,548
2022-07-252,550.002,600.002,550.002,570.002,331.045,826
2022-07-222,380.002,590.002,380.002,560.002,321.9737,038
2022-07-212,350.002,380.002,340.002,380.002,158.716,862
2022-07-202,320.002,360.002,320.002,320.002,104.293,895
2022-07-192,300.002,310.002,210.002,310.002,095.225,278
2022-07-182,320.002,320.002,250.002,280.002,068.013,010
2022-07-152,320.002,350.002,280.002,300.002,086.154,516
2022-07-142,360.002,360.002,320.002,330.002,113.361,722
2022-07-132,370.002,370.002,330.002,370.002,149.644,431
2022-07-122,370.002,370.002,350.002,370.002,149.641,130
2022-07-112,350.002,370.002,350.002,370.002,149.64539
2022-07-082,380.002,390.002,350.002,350.002,131.50831
2022-07-072,360.002,370.002,340.002,370.002,149.64813
2022-07-062,370.002,390.002,300.002,350.002,131.506,052
2022-07-052,390.002,400.002,350.002,370.002,149.641,278
2022-07-042,380.002,410.002,350.002,410.002,185.925,039
2022-07-012,360.002,360.002,360.002,360.002,140.57432
2022-06-302,380.002,380.002,350.002,370.002,149.64416
2022-06-292,370.002,390.002,350.002,390.002,167.787,136
2022-06-282,390.002,390.002,360.002,380.002,158.711,956
2022-06-272,330.002,400.002,330.002,400.002,176.856,155
2022-06-242,330.002,330.002,290.002,290.002,077.0875
2022-06-232,330.002,340.002,250.002,250.002,040.805,177
2022-06-222,350.002,350.002,340.002,340.002,122.431,061
2022-06-212,360.002,360.002,340.002,360.002,140.571,940
← NewerPage 18 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.