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
2022-06-202,360.002,400.002,340.002,340.002,122.435,239
2022-06-172,400.002,400.002,350.002,390.002,167.7810,435
2022-06-162,390.002,410.002,390.002,410.002,092.505,106
2022-06-152,390.002,390.002,380.002,390.002,075.131,350
2022-06-142,370.002,390.002,340.002,380.002,066.452,624
2022-06-132,390.002,400.002,290.002,350.002,040.4012,062
2022-06-102,410.002,420.002,390.002,400.002,083.815,997
2022-06-092,400.002,410.002,370.002,370.002,057.772,759
2022-06-082,430.002,430.002,400.002,410.002,092.502,500
2022-06-072,390.002,440.002,390.002,430.002,109.861,968
2022-06-032,390.002,400.002,370.002,400.002,083.811,308
2022-06-022,410.002,420.002,380.002,390.002,075.132,512
2022-06-012,340.002,400.002,320.002,400.002,083.813,305
2022-05-312,340.002,350.002,300.002,330.002,023.044,451
2022-05-302,300.002,350.002,280.002,330.002,023.047,282
2022-05-272,260.002,330.002,230.002,270.001,970.944,627
2022-05-262,270.002,290.002,100.002,200.001,910.1626,900
2022-05-252,380.002,390.002,340.002,340.002,031.723,387
2022-05-242,390.002,390.002,370.002,380.002,066.452,799
2022-05-232,390.002,390.002,360.002,360.002,049.08251
2022-05-202,340.002,400.002,340.002,390.002,075.132,040
2022-05-192,380.002,400.002,330.002,350.002,040.404,656
2022-05-182,420.002,420.002,380.002,380.002,066.453,101
2022-05-172,370.002,420.002,370.002,390.002,075.137,311
2022-05-162,320.002,450.002,300.002,350.002,040.4035,737
2022-05-132,280.002,330.002,220.002,330.002,023.0411,421
2022-05-122,270.002,280.002,220.002,220.001,927.5312,971
2022-05-112,280.002,330.002,250.002,300.001,996.995,022
2022-05-102,300.002,330.002,240.002,280.001,979.622,958
2022-05-092,320.002,330.002,300.002,300.001,996.99910
2022-05-062,360.002,360.002,310.002,350.002,040.401,016
2022-05-052,340.002,370.002,320.002,370.002,057.773,563
2022-05-042,350.002,350.002,320.002,320.002,014.3590
2022-05-032,360.002,380.002,310.002,370.002,057.776,990
2022-05-022,390.002,390.002,270.002,360.002,049.086,817
2022-04-292,390.002,390.002,360.002,390.002,075.132,267
2022-04-282,320.002,370.002,320.002,370.002,057.771,336
2022-04-272,330.002,330.002,250.002,250.001,953.582,641
2022-04-262,280.002,370.002,240.002,330.002,023.045,013
2022-04-252,330.002,390.002,280.002,280.001,979.6211,531
2022-04-222,400.002,410.002,340.002,340.002,031.728,303
2022-04-212,450.002,450.002,400.002,400.002,083.811,547
2022-04-202,380.002,440.002,380.002,440.002,118.5410,644
2022-04-192,390.002,400.002,350.002,350.002,040.406,094
2022-04-142,330.002,390.002,330.002,370.002,057.778,488
2022-04-132,270.002,380.002,270.002,330.002,023.044,719
2022-04-122,300.002,340.002,280.002,300.001,996.991,643
2022-04-112,300.002,340.002,280.002,300.001,996.997,763
2022-04-082,310.002,350.002,270.002,330.002,023.044,947
2022-04-072,160.002,290.002,160.002,240.001,944.898,801
2022-04-062,270.002,310.002,150.002,190.001,901.4816,202
2022-04-052,400.002,400.002,250.002,320.002,014.3513,773
2022-04-042,420.002,440.002,390.002,400.002,083.816,178
2022-04-012,400.002,410.002,380.002,400.002,083.812,338
2022-03-312,350.002,400.002,350.002,400.002,083.819,441
2022-03-302,370.002,400.002,350.002,350.002,040.406,409
2022-03-292,360.002,410.002,340.002,380.002,066.4526,503
2022-03-282,240.002,360.002,240.002,360.002,049.0828,386
2022-03-252,200.002,240.002,190.002,190.001,901.486,023
2022-03-242,160.002,230.002,150.002,230.001,936.217,868
← NewerPage 19 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.