Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,600.003,600.003,500.003,600.003,600.001,568
2026-07-213,600.003,620.003,500.003,500.003,500.002,129
2026-07-203,500.003,600.003,450.003,600.003,600.00955
2026-07-173,480.003,520.003,450.003,500.003,500.001,693
2026-07-163,560.003,560.003,450.003,480.003,480.00897
2026-07-153,550.003,590.003,460.003,460.003,460.001,307
2026-07-143,490.003,550.003,450.003,550.003,550.001,297
2026-07-133,490.003,490.003,400.003,490.003,490.001,586
2026-07-103,540.003,560.003,500.003,500.003,500.001,636
2026-07-093,480.003,480.003,380.003,410.003,410.004,087
2026-07-083,570.003,570.003,450.003,450.003,450.00910
2026-07-073,640.003,640.003,470.003,500.003,500.001,548
2026-07-063,560.003,640.003,460.003,640.003,640.001,354
2026-07-033,560.003,560.003,510.003,540.003,540.001,190
2026-07-023,460.003,560.003,450.003,560.003,560.003,951
2026-07-013,600.003,620.003,460.003,460.003,460.002,700
2026-06-303,480.003,580.003,470.003,550.003,550.002,876
2026-06-293,350.003,470.003,300.003,470.003,470.001,891
2026-06-263,220.003,340.003,220.003,340.003,340.00829
2026-06-253,350.003,350.003,250.003,260.003,260.007,057
2026-06-243,300.003,350.003,250.003,270.003,270.003,779
2026-06-233,310.003,350.003,310.003,310.003,310.001,963
2026-06-223,230.003,350.003,230.003,350.003,350.005,556
2026-06-193,300.003,340.003,220.003,240.003,240.002,316
2026-06-183,470.003,470.003,230.003,290.003,290.005,005
2026-06-173,400.003,480.003,350.003,370.003,370.00632
2026-06-163,500.003,500.003,350.003,400.003,400.004,189
2026-06-153,500.003,520.003,440.003,440.003,440.002,508
2026-06-123,520.003,520.003,450.003,520.003,520.002,388
2026-06-113,520.003,570.003,520.003,520.003,520.00845
2026-06-103,550.003,550.003,470.003,530.003,530.002,391
2026-06-093,500.003,560.003,450.003,540.003,540.001,547
2026-06-083,680.003,690.003,470.003,540.003,540.005,954
2026-06-053,590.003,690.003,590.003,640.003,640.009,039
2026-06-043,400.003,530.003,350.003,530.003,530.0015,385
2026-06-033,400.003,430.003,240.003,310.003,310.0015,883
2026-06-023,580.003,580.003,360.003,430.003,430.008,129
2026-06-013,730.003,750.003,500.003,580.003,580.0021,042
2026-05-293,660.003,710.003,610.003,710.003,710.007,682
2026-05-283,600.003,670.003,600.003,620.003,620.001,414
2026-05-273,620.003,670.003,600.003,650.003,650.001,020
2026-05-263,700.003,700.003,610.003,610.003,610.002,089
2026-05-223,700.003,700.003,540.003,700.003,700.006,725
2026-05-213,600.003,690.003,600.003,650.003,650.001,514
2026-05-203,580.003,700.003,580.003,700.003,700.003,611
2026-05-193,690.003,690.003,590.003,600.003,600.006,066
2026-05-183,630.003,730.003,620.003,710.003,710.009,228
2026-05-153,810.003,880.003,710.003,800.003,800.003,509
2026-05-143,900.003,900.003,780.003,850.003,850.008,167
2026-05-133,980.004,000.003,880.003,960.003,960.003,407
2026-05-124,000.004,000.003,980.004,000.004,000.001,308
2026-05-114,020.004,090.003,980.004,000.004,000.008,338
2026-05-084,040.004,100.004,010.004,100.004,100.004,598
2026-05-074,100.004,140.004,020.004,020.004,020.002,966
2026-05-064,120.004,200.004,080.004,080.004,080.001,509
2026-05-054,050.004,180.004,050.004,080.004,080.001,176
2026-05-044,100.004,150.004,000.004,020.004,020.0010,764
2026-04-304,140.004,180.004,130.004,130.004,130.005,297
2026-04-294,200.004,260.004,180.004,180.004,180.003,397
2026-04-284,280.004,280.004,130.004,230.004,230.004,774
← NewerPage 2 of 21 · 1,249 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.