ALTEO Energiaszolgaltato Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 1,980.00 | 2,100.00 | 1,955.00 | 2,050.00 | 1,779.92 | 33,528 |
| 2021-12-22 | 1,940.00 | 2,020.00 | 1,930.00 | 1,975.00 | 1,714.81 | 19,261 |
| 2021-12-21 | 1,845.00 | 1,930.00 | 1,845.00 | 1,930.00 | 1,675.73 | 17,904 |
| 2021-12-20 | 1,840.00 | 1,845.00 | 1,800.00 | 1,800.00 | 1,562.86 | 6,590 |
| 2021-12-17 | 1,815.00 | 1,845.00 | 1,815.00 | 1,840.00 | 1,597.59 | 2,078 |
| 2021-12-16 | 1,850.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,593.25 | 1,798 |
| 2021-12-15 | 1,800.00 | 1,845.00 | 1,775.00 | 1,840.00 | 1,597.59 | 5,654 |
| 2021-12-14 | 1,760.00 | 1,825.00 | 1,730.00 | 1,810.00 | 1,571.54 | 14,813 |
| 2021-12-13 | 1,750.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,528.13 | 2,347 |
| 2021-12-10 | 1,760.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,519.45 | 2,020 |
| 2021-12-09 | 1,750.00 | 1,775.00 | 1,725.00 | 1,760.00 | 1,528.13 | 4,564 |
| 2021-12-08 | 1,785.00 | 1,790.00 | 1,740.00 | 1,740.00 | 1,510.77 | 6,673 |
| 2021-12-07 | 1,720.00 | 1,795.00 | 1,720.00 | 1,760.00 | 1,528.13 | 19,859 |
| 2021-12-06 | 1,730.00 | 1,730.00 | 1,680.00 | 1,710.00 | 1,484.72 | 15,091 |
| 2021-12-03 | 1,730.00 | 1,730.00 | 1,685.00 | 1,715.00 | 1,489.06 | 3,585 |
| 2021-12-02 | 1,720.00 | 1,735.00 | 1,685.00 | 1,710.00 | 1,484.72 | 3,284 |
| 2021-12-01 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,497.74 | 2,247 |
| 2021-11-30 | 1,740.00 | 1,745.00 | 1,680.00 | 1,700.00 | 1,476.04 | 9,764 |
| 2021-11-29 | 1,750.00 | 1,805.00 | 1,710.00 | 1,710.00 | 1,484.72 | 14,730 |
| 2021-11-26 | 1,750.00 | 1,770.00 | 1,665.00 | 1,750.00 | 1,519.45 | 27,238 |
| 2021-11-25 | 1,780.00 | 1,810.00 | 1,760.00 | 1,770.00 | 1,536.81 | 11,748 |
| 2021-11-24 | 1,810.00 | 1,890.00 | 1,740.00 | 1,765.00 | 1,532.47 | 50,268 |
| 2021-11-23 | 1,760.00 | 1,860.00 | 1,760.00 | 1,795.00 | 1,558.52 | 27,767 |
| 2021-11-22 | 1,790.00 | 1,790.00 | 1,725.00 | 1,725.00 | 1,497.74 | 3,877 |
| 2021-11-19 | 1,780.00 | 1,800.00 | 1,705.00 | 1,735.00 | 1,506.42 | 7,603 |
| 2021-11-18 | 1,640.00 | 1,840.00 | 1,640.00 | 1,745.00 | 1,515.11 | 28,231 |
| 2021-11-17 | 1,670.00 | 1,690.00 | 1,640.00 | 1,640.00 | 1,423.94 | 8,290 |
| 2021-11-16 | 1,585.00 | 1,690.00 | 1,585.00 | 1,670.00 | 1,449.99 | 11,373 |
| 2021-11-15 | 1,570.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,389.21 | 27,150 |
| 2021-11-12 | 1,525.00 | 1,580.00 | 1,510.00 | 1,570.00 | 1,363.16 | 19,969 |
| 2021-11-11 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,319.75 | 2,776 |
| 2021-11-10 | 1,555.00 | 1,585.00 | 1,545.00 | 1,555.00 | 1,350.14 | 11,595 |
| 2021-11-09 | 1,520.00 | 1,565.00 | 1,500.00 | 1,555.00 | 1,350.14 | 5,139 |
| 2021-11-08 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,302.38 | 2,189 |
| 2021-11-05 | 1,540.00 | 1,545.00 | 1,540.00 | 1,540.00 | 1,337.11 | 1,344 |
| 2021-11-04 | 1,530.00 | 1,540.00 | 1,505.00 | 1,505.00 | 1,306.73 | 2,211 |
| 2021-11-03 | 1,520.00 | 1,530.00 | 1,505.00 | 1,530.00 | 1,328.43 | 2,252 |
| 2021-11-02 | 1,505.00 | 1,525.00 | 1,505.00 | 1,520.00 | 1,319.75 | 5,537 |
| 2021-10-29 | 1,485.00 | 1,500.00 | 1,485.00 | 1,485.00 | 1,289.36 | 95 |
| 2021-10-28 | 1,495.00 | 1,500.00 | 1,490.00 | 1,490.00 | 1,293.70 | 4,601 |
| 2021-10-27 | 1,480.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,302.38 | 925 |
| 2021-10-26 | 1,520.00 | 1,520.00 | 1,465.00 | 1,505.00 | 1,306.73 | 12,526 |
| 2021-10-25 | 1,550.00 | 1,550.00 | 1,500.00 | 1,530.00 | 1,328.43 | 4,678 |
| 2021-10-22 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,345.80 | 2,914 |
| 2021-10-21 | 1,525.00 | 1,525.00 | 1,490.00 | 1,490.00 | 1,293.70 | 12,596 |
| 2021-10-20 | 1,510.00 | 1,540.00 | 1,490.00 | 1,525.00 | 1,324.09 | 8,291 |
| 2021-10-19 | 1,545.00 | 1,555.00 | 1,515.00 | 1,545.00 | 1,341.46 | 2,376 |
← NewerPage 21 of 21 · 1,247 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 402.6000 HUF |
| 2022-06-17 | 103.0000 HUF |
| 2021-05-12 | 24.0000 HUF |
| 2019-05-22 | 16.0000 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.