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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-294,600.004,650.004,540.004,550.004,550.003,804
2026-01-284,670.004,670.004,550.004,580.004,580.009,878
2026-01-274,660.004,680.004,520.004,560.004,560.003,290
2026-01-264,550.004,690.004,510.004,660.004,660.005,758
2026-01-234,650.004,650.004,530.004,550.004,550.003,133
2026-01-224,700.004,700.004,540.004,580.004,580.008,977
2026-01-214,710.004,710.004,610.004,650.004,650.001,306
2026-01-204,750.004,750.004,650.004,700.004,700.002,294
2026-01-194,730.004,750.004,700.004,750.004,750.004,267
2026-01-164,760.004,860.004,730.004,750.004,750.009,853
2026-01-154,750.004,800.004,660.004,730.004,730.003,632
2026-01-144,650.004,750.004,650.004,750.004,750.004,775
2026-01-134,580.004,650.004,570.004,650.004,650.006,352
2026-01-124,530.004,580.004,530.004,560.004,560.002,073
2026-01-094,580.004,590.004,530.004,550.004,550.003,642
2026-01-084,520.004,580.004,490.004,550.004,550.005,800
2026-01-074,440.004,520.004,420.004,520.004,520.001,851
2026-01-064,410.004,490.004,400.004,440.004,440.003,206
2026-01-054,410.004,550.004,380.004,410.004,410.004,811
2025-12-304,360.004,440.004,310.004,410.004,410.001,298
2025-12-294,360.004,400.004,300.004,360.004,360.003,673
2025-12-234,390.004,450.004,350.004,360.004,360.003,704
2025-12-224,450.004,450.004,300.004,420.004,420.002,629
2025-12-194,410.004,480.004,350.004,450.004,450.006,127
2025-12-184,450.004,530.004,410.004,410.004,410.007,969
2025-12-174,250.004,640.004,250.004,600.004,600.0014,101
2025-12-164,240.004,290.004,210.004,210.004,210.00883
2025-12-154,250.004,290.004,240.004,290.004,290.003,528
2025-12-124,200.004,250.004,180.004,250.004,250.003,450
2025-12-114,250.004,250.004,200.004,210.004,210.001,119
2025-12-104,200.004,250.004,200.004,200.004,200.00552
2025-12-094,250.004,250.004,200.004,230.004,230.00809
2025-12-084,210.004,290.004,180.004,240.004,240.0010,510
2025-12-054,200.004,230.004,180.004,230.004,230.001,261
2025-12-044,230.004,240.004,200.004,220.004,220.001,544
2025-12-034,240.004,250.004,200.004,230.004,230.001,568
2025-12-024,300.004,300.004,240.004,240.004,240.003,609
2025-12-014,400.004,400.004,130.004,250.004,250.0012,789
2025-11-284,420.004,420.004,360.004,390.004,390.00784
2025-11-274,430.004,430.004,350.004,420.004,420.002,421
2025-11-264,460.004,460.004,430.004,450.004,450.00341
2025-11-254,590.004,590.004,430.004,490.004,490.003,107
2025-11-244,500.004,540.004,500.004,530.004,530.001,100
2025-11-214,510.004,530.004,380.004,410.004,410.003,161
2025-11-204,570.004,570.004,450.004,490.004,490.001,062
2025-11-194,500.004,500.004,300.004,400.004,400.003,411
2025-11-184,480.004,500.004,300.004,400.004,400.0014,124
2025-11-174,850.004,850.004,400.004,480.004,480.0018,838
2025-11-144,750.004,840.004,700.004,790.004,790.001,148
2025-11-134,720.004,800.004,700.004,800.004,800.006,520
2025-11-124,740.004,750.004,700.004,720.004,720.002,642
2025-11-114,700.004,780.004,650.004,750.004,750.001,705
2025-11-104,700.004,700.004,670.004,690.004,690.002,026
2025-11-074,700.004,790.004,670.004,670.004,670.007,258
2025-11-064,700.004,790.004,700.004,700.004,700.00508
2025-11-054,660.004,780.004,650.004,780.004,780.001,520
2025-11-044,800.004,810.004,620.004,650.004,650.006,911
2025-11-034,700.004,800.004,660.004,800.004,800.001,374
2025-10-314,700.004,800.004,660.004,670.004,670.003,319
2025-10-304,720.004,830.004,670.004,700.004,700.001,298
← NewerPage 4 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.