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
2026-04-274,370.004,370.004,250.004,300.004,300.001,973
2026-04-244,380.004,380.004,300.004,300.004,300.00355
2026-04-234,450.004,450.004,340.004,400.004,400.00841
2026-04-224,490.004,490.004,400.004,410.004,410.002,533
2026-04-214,500.004,500.004,400.004,490.004,490.003,043
2026-04-204,370.004,500.004,370.004,500.004,500.008,148
2026-04-174,370.004,390.004,350.004,370.004,370.001,578
2026-04-164,390.004,390.004,260.004,370.004,370.003,568
2026-04-154,370.004,390.004,270.004,390.004,390.002,442
2026-04-144,250.004,370.004,250.004,370.004,370.005,535
2026-04-134,310.004,400.004,150.004,250.004,250.009,423
2026-04-104,220.004,310.004,220.004,290.004,290.005,142
2026-04-094,300.004,300.004,200.004,300.004,300.004,337
2026-04-084,200.004,310.004,180.004,250.004,250.005,679
2026-04-074,250.004,330.004,180.004,180.004,180.002,356
2026-04-024,320.004,330.004,100.004,100.004,100.005,087
2026-04-014,110.004,200.004,110.004,200.004,200.001,669
2026-03-314,000.004,090.004,000.004,080.004,080.00334
2026-03-304,000.004,090.003,990.004,000.004,000.0010,497
2026-03-274,170.004,170.004,020.004,020.004,020.004,822
2026-03-264,200.004,270.004,170.004,170.004,170.00909
2026-03-254,320.004,320.004,240.004,300.004,300.00551
2026-03-244,320.004,330.004,240.004,300.004,300.00329
2026-03-234,180.004,320.004,120.004,320.004,320.002,795
2026-03-204,250.004,320.004,160.004,180.004,180.002,740
2026-03-194,100.004,170.003,980.004,150.004,150.003,122
2026-03-184,240.004,280.004,090.004,090.004,090.001,898
2026-03-174,320.004,320.004,200.004,240.004,240.007,907
2026-03-164,350.004,350.004,240.004,330.004,330.001,519
2026-03-134,300.004,340.004,300.004,340.004,340.002,362
2026-03-124,390.004,390.004,300.004,300.004,300.004,195
2026-03-114,390.004,390.004,240.004,320.004,320.003,464
2026-03-104,220.004,390.004,220.004,390.004,390.003,811
2026-03-094,250.004,300.004,200.004,230.004,230.001,337
2026-03-064,390.004,390.004,250.004,250.004,250.001,948
2026-03-054,400.004,400.004,360.004,360.004,360.00730
2026-03-044,200.004,420.004,200.004,360.004,360.003,278
2026-03-034,410.004,500.004,250.004,260.004,260.0012,456
2026-03-024,500.004,550.004,400.004,400.004,400.005,661
2026-02-274,580.004,600.004,530.004,530.004,530.001,169
2026-02-264,630.004,630.004,520.004,530.004,530.00320
2026-02-254,600.004,600.004,520.004,600.004,600.00708
2026-02-244,600.004,600.004,530.004,530.004,530.00610
2026-02-234,610.004,650.004,530.004,600.004,600.001,945
2026-02-204,600.004,660.004,550.004,600.004,600.003,925
2026-02-194,620.004,630.004,570.004,630.004,630.001,192
2026-02-184,600.004,640.004,540.004,580.004,580.002,878
2026-02-174,630.004,650.004,530.004,620.004,620.006,889
2026-02-164,540.004,550.004,520.004,550.004,550.005,443
2026-02-134,530.004,600.004,530.004,540.004,540.002,301
2026-02-124,560.004,640.004,530.004,530.004,530.001,872
2026-02-114,520.004,560.004,510.004,560.004,560.006,685
2026-02-104,520.004,560.004,500.004,530.004,530.004,975
2026-02-094,540.004,560.004,500.004,530.004,530.001,737
2026-02-064,630.004,630.004,500.004,520.004,520.009,053
2026-02-054,610.004,640.004,520.004,580.004,580.006,685
2026-02-044,600.004,600.004,520.004,600.004,600.002,554
2026-02-034,600.004,600.004,500.004,600.004,600.002,914
2026-02-024,620.004,620.004,490.004,600.004,600.004,805
2026-01-304,550.004,640.004,550.004,640.004,640.005,050
← NewerPage 3 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.