Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-105,560.005,560.005,400.005,440.005,440.007,258
2025-02-075,500.005,560.005,500.005,520.005,520.006,638
2025-02-065,580.005,580.005,480.005,520.005,520.0013,151
2025-02-055,480.005,600.005,480.005,580.005,580.0019,875
2025-02-045,320.005,500.005,320.005,460.005,460.0012,659
2025-02-035,500.005,520.005,060.005,260.005,260.0028,826
2025-01-315,600.005,620.005,500.005,500.005,500.007,679
2025-01-305,600.005,600.005,500.005,560.005,560.0011,505
2025-01-295,400.005,640.005,380.005,560.005,560.0032,367
2025-01-285,300.005,400.005,280.005,360.005,360.0019,525
2025-01-275,140.005,460.005,140.005,240.005,240.0039,652
2025-01-244,980.005,140.004,970.005,140.005,140.0037,020
2025-01-234,960.004,990.004,900.004,980.004,980.0021,491
2025-01-224,950.004,960.004,930.004,960.004,960.007,415
2025-01-214,950.004,970.004,870.004,950.004,950.0011,647
2025-01-204,900.004,950.004,900.004,930.004,930.0012,331
2025-01-174,890.004,920.004,870.004,880.004,880.006,561
2025-01-164,900.004,900.004,850.004,880.004,880.007,054
2025-01-154,890.004,930.004,860.004,880.004,880.009,173
2025-01-144,920.004,970.004,850.004,860.004,860.0021,952
2025-01-134,800.004,940.004,800.004,900.004,900.0027,694
2025-01-104,720.004,800.004,700.004,780.004,780.0034,101
2025-01-094,670.004,690.004,580.004,620.004,620.0020,622
2025-01-084,520.004,700.004,500.004,590.004,590.0040,735
2025-01-074,160.004,440.004,160.004,440.004,440.0041,413
2025-01-064,060.004,180.004,060.004,160.004,160.0013,188
2025-01-034,050.004,060.004,050.004,060.004,060.004,659
2025-01-024,050.004,060.004,020.004,050.004,050.004,481
2024-12-304,040.004,050.004,020.004,050.004,050.0012,118
2024-12-234,020.004,060.004,000.004,040.004,040.005,288
2024-12-204,050.004,060.004,000.004,020.004,020.007,108
2024-12-194,080.004,080.004,040.004,040.004,040.006,375
2024-12-184,080.004,090.004,040.004,080.004,080.003,416
2024-12-174,070.004,090.004,050.004,080.004,080.003,729
2024-12-164,100.004,100.004,060.004,080.004,080.003,752
2024-12-134,120.004,120.004,070.004,080.004,080.003,598
2024-12-124,100.004,120.004,050.004,100.004,100.0016,944
2024-12-114,090.004,150.004,050.004,090.004,090.0013,626
2024-12-104,050.004,090.003,980.004,090.004,090.0010,165
2024-12-094,070.004,090.004,050.004,070.004,070.006,269
2024-12-064,070.004,070.004,050.004,070.004,070.0015,517
2024-12-054,050.004,080.004,050.004,050.004,050.003,874
2024-12-044,060.004,100.004,030.004,070.004,070.0017,707
2024-12-034,070.004,080.004,030.004,030.004,030.004,256
2024-12-024,050.004,130.004,000.004,070.004,070.0015,506
2024-11-294,200.004,200.004,050.004,060.004,060.003,985
2024-11-284,230.004,230.004,130.004,130.004,130.0014,576
2024-11-274,250.004,250.004,190.004,210.004,210.005,824
2024-11-264,290.004,300.004,170.004,180.004,180.003,450
2024-11-254,270.004,320.004,210.004,240.004,240.009,062
2024-11-224,340.004,350.004,260.004,260.004,260.004,153
2024-11-214,340.004,340.004,270.004,270.004,270.003,274
2024-11-204,380.004,380.004,310.004,340.004,340.003,836
2024-11-194,380.004,390.004,270.004,350.004,350.0012,343
2024-11-184,300.004,380.004,290.004,350.004,350.0024,385
2024-11-154,340.004,340.004,290.004,320.004,320.004,554
2024-11-144,350.004,350.004,300.004,300.004,300.003,029
2024-11-134,370.004,370.004,330.004,340.004,340.005,130
2024-11-124,380.004,380.004,350.004,350.004,350.004,311
2024-11-114,320.004,390.004,320.004,370.004,370.009,205
← NewerPage 8 of 21 · 1,250 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.