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
2022-03-232,170.002,180.002,150.002,170.001,884.122,178
2022-03-222,140.002,180.002,130.002,180.001,892.802,648
2022-03-212,150.002,200.002,130.002,130.001,849.3910,457
2022-03-182,160.002,160.002,110.002,110.001,832.02918
2022-03-172,150.002,180.002,110.002,160.001,875.436,258
2022-03-162,060.002,150.002,030.002,150.001,866.755,692
2022-03-111,990.002,030.001,980.002,030.001,762.562,876
2022-03-102,030.002,070.001,955.001,995.001,732.1716,889
2022-03-091,950.002,050.001,945.002,000.001,736.5111,192
2022-03-081,860.001,950.001,860.001,940.001,684.4215,423
2022-03-071,850.001,865.001,810.001,835.001,593.2515,613
2022-03-041,925.001,970.001,810.001,900.001,649.6928,768
2022-03-031,880.001,980.001,880.001,935.001,680.0825,978
2022-03-021,880.001,880.001,700.001,830.001,588.9143,432
2022-03-012,010.002,010.001,890.001,890.001,641.0029,810
2022-02-281,930.002,010.001,910.002,010.001,745.198,919
2022-02-251,950.002,060.001,950.002,050.001,779.927,736
2022-02-241,880.002,020.001,760.001,890.001,641.0025,075
2022-02-232,070.002,130.002,030.002,040.001,771.2410,258
2022-02-222,050.002,080.001,940.002,080.001,805.9734,871
2022-02-212,200.002,230.002,130.002,130.001,849.3912,155
2022-02-182,230.002,250.002,210.002,220.001,927.536,867
2022-02-172,200.002,230.002,200.002,230.001,936.21462
2022-02-162,180.002,200.002,180.002,200.001,910.162,726
2022-02-152,170.002,200.002,160.002,170.001,884.122,684
2022-02-142,220.002,220.002,110.002,190.001,901.4813,016
2022-02-112,270.002,280.002,240.002,280.001,979.623,132
2022-02-102,270.002,280.002,250.002,280.001,979.621,467
2022-02-092,220.002,260.002,190.002,260.001,962.262,916
2022-02-082,180.002,210.002,180.002,190.001,901.481,938
2022-02-072,180.002,190.002,140.002,180.001,892.801,198
2022-02-042,210.002,230.002,170.002,210.001,918.853,253
2022-02-032,270.002,300.002,200.002,210.001,918.8514,186
2022-02-022,130.002,250.002,110.002,250.001,953.5818,901
2022-02-012,090.002,130.002,090.002,100.001,823.343,990
2022-01-312,120.002,120.002,100.002,100.001,823.344,600
2022-01-282,140.002,140.002,110.002,120.001,840.704,491
2022-01-272,090.002,150.002,090.002,120.001,840.705,773
2022-01-262,150.002,190.002,090.002,110.001,832.0213,830
2022-01-252,150.002,200.002,120.002,150.001,866.758,273
2022-01-242,210.002,220.002,060.002,140.001,858.0732,973
2022-01-212,320.002,320.002,210.002,270.001,970.9415,924
2022-01-202,330.002,330.002,280.002,320.002,014.359,354
2022-01-192,340.002,350.002,310.002,310.002,005.677,224
2022-01-182,350.002,400.002,290.002,350.002,040.4028,137
2022-01-172,280.002,360.002,280.002,350.002,040.4024,805
2022-01-142,320.002,330.002,260.002,300.001,996.9918,918
2022-01-132,360.002,360.002,290.002,350.002,040.4012,020
2022-01-122,350.002,380.002,320.002,370.002,057.775,418
2022-01-112,400.002,400.002,320.002,360.002,049.0818,680
2022-01-102,360.002,420.002,330.002,390.002,075.1316,026
2022-01-072,350.002,390.002,310.002,380.002,066.4515,714
2022-01-062,460.002,480.002,240.002,320.002,014.3578,002
2022-01-052,380.002,570.002,380.002,450.002,127.2337,676
2022-01-042,460.002,470.002,320.002,400.002,083.8128,610
2022-01-032,180.002,500.002,180.002,460.002,135.9144,297
2021-12-302,200.002,240.002,170.002,180.001,892.807,305
2021-12-292,240.002,270.002,160.002,200.001,910.163,873
2021-12-282,290.002,370.002,180.002,250.001,953.5856,351
2021-12-272,100.002,290.002,080.002,270.001,970.9428,861
← NewerPage 20 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.