ALTEO Energiaszolgaltato Nyrt. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5,800.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,009 |
| 2025-05-08 | 5,800.00 | 5,840.00 | 5,800.00 | 5,800.00 | 5,800.00 | 3,671 |
| 2025-05-07 | 5,800.00 | 5,840.00 | 5,800.00 | 5,840.00 | 5,840.00 | 803 |
| 2025-05-06 | 5,840.00 | 5,840.00 | 5,740.00 | 5,800.00 | 5,800.00 | 1,721 |
| 2025-05-05 | 5,840.00 | 5,840.00 | 5,780.00 | 5,780.00 | 5,780.00 | 3,386 |
| 2025-04-30 | 5,780.00 | 5,840.00 | 5,760.00 | 5,760.00 | 5,760.00 | 5,317 |
| 2025-04-29 | 5,840.00 | 5,860.00 | 5,800.00 | 5,860.00 | 5,860.00 | 3,910 |
| 2025-04-28 | 5,760.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 6,491 |
| 2025-04-25 | 5,700.00 | 5,780.00 | 5,700.00 | 5,720.00 | 5,720.00 | 1,678 |
| 2025-04-24 | 5,700.00 | 5,760.00 | 5,700.00 | 5,720.00 | 5,720.00 | 5,594 |
| 2025-04-23 | 5,600.00 | 5,800.00 | 5,540.00 | 5,780.00 | 5,780.00 | 6,399 |
| 2025-04-22 | 5,760.00 | 5,760.00 | 5,560.00 | 5,640.00 | 5,640.00 | 5,712 |
| 2025-04-17 | 5,760.00 | 5,800.00 | 5,660.00 | 5,780.00 | 5,780.00 | 3,585 |
| 2025-04-16 | 5,800.00 | 5,800.00 | 5,720.00 | 5,760.00 | 5,760.00 | 2,580 |
| 2025-04-15 | 5,900.00 | 5,900.00 | 5,780.00 | 5,800.00 | 5,800.00 | 2,159 |
| 2025-04-14 | 5,920.00 | 5,920.00 | 5,760.00 | 5,840.00 | 5,840.00 | 3,867 |
| 2025-04-11 | 5,900.00 | 5,920.00 | 5,780.00 | 5,860.00 | 5,860.00 | 2,172 |
| 2025-04-10 | 5,960.00 | 6,060.00 | 5,800.00 | 5,920.00 | 5,920.00 | 11,765 |
| 2025-04-09 | 5,700.00 | 5,780.00 | 5,520.00 | 5,700.00 | 5,700.00 | 11,640 |
| 2025-04-08 | 5,620.00 | 5,880.00 | 5,600.00 | 5,840.00 | 5,840.00 | 17,035 |
| 2025-04-07 | 5,620.00 | 5,780.00 | 5,020.00 | 5,700.00 | 5,700.00 | 62,865 |
| 2025-04-04 | 6,500.00 | 6,500.00 | 5,960.00 | 6,100.00 | 6,100.00 | 17,653 |
| 2025-04-03 | 6,400.00 | 6,580.00 | 6,380.00 | 6,500.00 | 6,500.00 | 5,014 |
| 2025-04-02 | 6,460.00 | 6,600.00 | 6,400.00 | 6,480.00 | 6,480.00 | 10,202 |
| 2025-04-01 | 6,400.00 | 6,580.00 | 6,400.00 | 6,440.00 | 6,440.00 | 3,133 |
| 2025-03-31 | 6,640.00 | 6,720.00 | 6,360.00 | 6,440.00 | 6,440.00 | 16,932 |
| 2025-03-28 | 6,460.00 | 6,880.00 | 6,300.00 | 6,620.00 | 6,620.00 | 16,365 |
| 2025-03-27 | 6,300.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,420.00 | 14,827 |
| 2025-03-26 | 6,320.00 | 6,460.00 | 6,260.00 | 6,300.00 | 6,300.00 | 12,191 |
| 2025-03-25 | 6,120.00 | 6,280.00 | 6,120.00 | 6,260.00 | 6,260.00 | 7,858 |
| 2025-03-24 | 6,000.00 | 6,120.00 | 6,000.00 | 6,120.00 | 6,120.00 | 12,173 |
| 2025-03-21 | 6,020.00 | 6,040.00 | 5,960.00 | 6,000.00 | 6,000.00 | 3,860 |
| 2025-03-20 | 5,980.00 | 6,020.00 | 5,920.00 | 5,960.00 | 5,960.00 | 1,879 |
| 2025-03-19 | 5,900.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2,492 |
| 2025-03-18 | 5,960.00 | 5,980.00 | 5,880.00 | 5,960.00 | 5,960.00 | 2,227 |
| 2025-03-17 | 5,980.00 | 6,000.00 | 5,880.00 | 5,920.00 | 5,920.00 | 4,474 |
| 2025-03-14 | 5,920.00 | 6,000.00 | 5,920.00 | 5,980.00 | 5,980.00 | 3,365 |
| 2025-03-13 | 5,900.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 2,210 |
| 2025-03-12 | 5,920.00 | 6,000.00 | 5,880.00 | 5,880.00 | 5,880.00 | 4,968 |
| 2025-03-11 | 5,940.00 | 6,040.00 | 5,900.00 | 5,920.00 | 5,920.00 | 4,511 |
| 2025-03-10 | 6,060.00 | 6,060.00 | 5,920.00 | 5,960.00 | 5,960.00 | 4,407 |
| 2025-03-07 | 6,020.00 | 6,020.00 | 5,960.00 | 5,980.00 | 5,980.00 | 2,004 |
| 2025-03-06 | 6,000.00 | 6,040.00 | 5,940.00 | 5,960.00 | 5,960.00 | 3,962 |
| 2025-03-05 | 5,980.00 | 6,120.00 | 5,820.00 | 5,920.00 | 5,920.00 | 23,085 |
| 2025-03-04 | 6,060.00 | 6,100.00 | 5,860.00 | 6,000.00 | 6,000.00 | 14,984 |
| 2025-03-03 | 5,900.00 | 6,100.00 | 5,800.00 | 6,040.00 | 6,040.00 | 43,968 |
| 2025-02-28 | 5,500.00 | 5,840.00 | 5,480.00 | 5,760.00 | 5,760.00 | 55,971 |
| 2025-02-27 | 5,460.00 | 5,520.00 | 5,460.00 | 5,480.00 | 5,480.00 | 7,711 |
| 2025-02-26 | 5,480.00 | 5,520.00 | 5,440.00 | 5,440.00 | 5,440.00 | 7,283 |
| 2025-02-25 | 5,460.00 | 5,480.00 | 5,360.00 | 5,400.00 | 5,400.00 | 4,258 |
| 2025-02-24 | 5,460.00 | 5,480.00 | 5,360.00 | 5,440.00 | 5,440.00 | 3,943 |
| 2025-02-21 | 5,420.00 | 5,500.00 | 5,320.00 | 5,460.00 | 5,460.00 | 5,290 |
| 2025-02-20 | 5,420.00 | 5,460.00 | 5,240.00 | 5,320.00 | 5,320.00 | 13,169 |
| 2025-02-19 | 5,440.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 6,332 |
| 2025-02-18 | 5,440.00 | 5,500.00 | 5,440.00 | 5,500.00 | 5,500.00 | 3,893 |
| 2025-02-17 | 5,460.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 3,748 |
| 2025-02-14 | 5,520.00 | 5,540.00 | 5,500.00 | 5,520.00 | 5,520.00 | 3,775 |
| 2025-02-13 | 5,500.00 | 5,500.00 | 5,460.00 | 5,500.00 | 5,500.00 | 3,682 |
| 2025-02-12 | 5,540.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,500.00 | 5,074 |
| 2025-02-11 | 5,520.00 | 5,520.00 | 5,400.00 | 5,520.00 | 5,520.00 | 4,694 |
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.