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
2025-10-294,800.004,860.004,720.004,720.004,720.004,768
2025-10-284,730.004,880.004,730.004,800.004,800.002,217
2025-10-274,830.004,950.004,720.004,730.004,730.003,297
2025-10-224,800.004,800.004,700.004,750.004,750.001,330
2025-10-214,700.004,840.004,510.004,650.004,650.0010,901
2025-10-204,720.004,770.004,620.004,680.004,680.0014,044
2025-10-174,800.004,880.004,730.004,800.004,800.004,806
2025-10-164,940.004,940.004,800.004,810.004,810.002,676
2025-10-154,960.004,960.004,830.004,860.004,860.005,258
2025-10-145,120.005,120.004,910.005,000.005,000.002,922
2025-10-135,160.005,160.005,020.005,060.005,060.002,894
2025-10-105,140.005,160.005,000.005,160.005,160.007,608
2025-10-094,880.005,200.004,750.005,140.005,140.0024,447
2025-10-084,900.004,950.004,770.004,900.004,900.0018,613
2025-10-074,470.004,940.004,470.004,890.004,890.0024,213
2025-10-064,440.004,470.004,400.004,470.004,470.002,621
2025-10-034,450.004,450.004,380.004,430.004,430.00892
2025-10-024,500.004,500.004,410.004,410.004,410.002,197
2025-10-014,500.004,500.004,400.004,500.004,500.002,184
2025-09-304,500.004,500.004,360.004,500.004,500.008,101
2025-09-294,440.004,450.004,340.004,390.004,390.002,459
2025-09-264,360.004,460.004,360.004,440.004,440.001,054
2025-09-254,400.004,450.004,360.004,400.004,400.002,236
2025-09-244,470.004,470.004,330.004,350.004,350.006,950
2025-09-234,550.004,560.004,300.004,490.004,490.0011,922
2025-09-224,640.004,640.004,510.004,600.004,600.001,770
2025-09-194,660.004,750.004,550.004,650.004,650.007,084
2025-09-184,700.004,700.004,640.004,680.004,680.00479
2025-09-174,690.004,690.004,640.004,680.004,680.001,363
2025-09-164,740.004,750.004,580.004,650.004,650.002,773
2025-09-154,760.004,760.004,660.004,740.004,740.003,570
2025-09-124,740.004,790.004,700.004,770.004,770.0010,818
2025-09-114,840.004,840.004,710.004,750.004,750.003,305
2025-09-104,900.004,900.004,740.004,790.004,790.007,181
2025-09-094,910.004,950.004,900.004,900.004,900.002,903
2025-09-084,900.005,060.004,900.004,900.004,900.004,686
2025-09-054,900.005,100.004,900.004,970.004,970.0024,354
2025-09-044,750.004,840.004,750.004,810.004,810.008,098
2025-09-034,650.004,770.004,620.004,740.004,740.0010,591
2025-09-024,750.004,800.004,450.004,600.004,600.0057,242
2025-09-015,360.005,380.004,800.004,950.004,950.0025,303
2025-08-295,380.005,380.005,300.005,300.005,300.003,051
2025-08-285,380.005,380.005,320.005,360.005,360.00670
2025-08-275,340.005,380.005,320.005,320.005,320.004,452
2025-08-265,380.005,380.005,320.005,380.005,380.001,711
2025-08-255,340.005,380.005,320.005,380.005,380.001,215
2025-08-225,380.005,380.005,300.005,340.005,340.00508
2025-08-215,320.005,340.005,300.005,340.005,340.00573
2025-08-195,340.005,380.005,320.005,380.005,380.002,127
2025-08-185,340.005,340.005,280.005,340.005,340.001,325
2025-08-155,340.005,380.005,340.005,360.005,360.00455
2025-08-145,340.005,380.005,340.005,380.005,380.002,278
2025-08-135,320.005,380.005,300.005,300.005,300.001,753
2025-08-125,300.005,380.005,300.005,360.005,360.006,040
2025-08-115,340.005,340.005,280.005,300.005,300.002,102
2025-08-085,360.005,380.005,320.005,340.005,340.002,639
2025-08-075,360.005,380.005,300.005,360.005,360.004,398
2025-08-065,460.005,480.005,360.005,380.005,380.003,996
2025-08-055,380.005,460.005,380.005,460.005,460.003,201
2025-08-045,460.005,460.005,380.005,380.005,380.001,608
← NewerPage 5 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.