See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← ALTEO.BUD stock page

ALTEO Energiaszolgaltato Nyrt. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
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
2024-11-084,360.004,400.004,310.004,310.004,310.003,896
2024-11-074,360.004,420.004,360.004,400.004,400.001,615
2024-11-064,360.004,410.004,350.004,400.004,400.002,059
2024-11-054,380.004,410.004,330.004,350.004,350.003,551
2024-11-044,340.004,390.004,340.004,380.004,380.001,801
2024-10-314,380.004,380.004,330.004,330.004,330.001,105
2024-10-304,350.004,380.004,350.004,380.004,380.001,461
2024-10-294,340.004,380.004,330.004,370.004,370.001,616
2024-10-284,320.004,350.004,320.004,320.004,320.002,677
2024-10-254,300.004,330.004,300.004,320.004,320.00604
2024-10-244,340.004,340.004,300.004,340.004,340.001,377
2024-10-224,350.004,350.004,300.004,350.004,350.00592
2024-10-214,340.004,350.004,250.004,350.004,350.006,237
2024-10-184,330.004,340.004,250.004,340.004,340.005,646
2024-10-174,330.004,330.004,200.004,280.004,280.0013,027
2024-10-164,350.004,370.004,290.004,300.004,300.004,872
2024-10-154,350.004,380.004,290.004,310.004,310.001,887
2024-10-144,390.004,390.004,330.004,350.004,350.002,286
2024-10-114,350.004,400.004,350.004,390.004,390.003,474
2024-10-104,370.004,370.004,330.004,350.004,350.001,099
2024-10-094,400.004,400.004,340.004,370.004,370.00453
2024-10-084,400.004,400.004,330.004,330.004,330.003,348
2024-10-074,380.004,400.004,320.004,400.004,400.002,980
2024-10-044,330.004,400.004,330.004,370.004,370.005,429
2024-10-034,350.004,390.004,350.004,380.004,380.002,263
2024-10-024,330.004,400.004,250.004,290.004,290.007,796
2024-10-014,390.004,400.004,320.004,400.004,400.004,810
2024-09-304,330.004,370.004,310.004,340.004,340.002,485
2024-09-274,390.004,400.004,320.004,370.004,370.002,840
2024-09-264,410.004,410.004,320.004,380.004,380.001,877
2024-09-254,340.004,420.004,320.004,400.004,400.001,408
2024-09-244,400.004,420.004,330.004,410.004,410.001,023
2024-09-234,430.004,430.004,340.004,420.004,420.001,822
2024-09-204,440.004,450.004,330.004,330.004,330.006,370
2024-09-194,440.004,440.004,390.004,430.004,430.00320
2024-09-184,450.004,450.004,400.004,440.004,440.0070
2024-09-174,450.004,450.004,360.004,420.004,420.001,107
2024-09-164,480.004,480.004,400.004,430.004,430.001,001
2024-09-134,440.004,500.004,400.004,490.004,490.007,483
2024-09-124,400.004,400.004,370.004,400.004,400.001,868
2024-09-114,400.004,470.004,350.004,370.004,370.004,183
2024-09-104,450.004,480.004,390.004,470.004,470.003,664
2024-09-094,510.004,510.004,350.004,500.004,500.007,135
2024-09-064,570.004,570.004,440.004,530.004,530.008,106
2024-09-054,540.004,580.004,540.004,580.004,580.00991
2024-09-044,560.004,560.004,460.004,500.004,500.002,647
2024-09-034,630.004,630.004,440.004,560.004,560.006,158
2024-09-024,600.004,650.004,420.004,570.004,570.0012,461
2024-08-304,580.004,650.004,560.004,600.004,600.002,859
2024-08-294,660.004,680.004,560.004,650.004,650.002,053
2024-08-284,700.004,700.004,620.004,660.004,660.007,322
2024-08-274,750.004,800.004,680.004,680.004,680.0012,425
2024-08-264,750.004,750.004,700.004,750.004,750.004,226
2024-08-234,680.004,790.004,660.004,700.004,700.0015,002
2024-08-224,580.004,660.004,510.004,640.004,640.003,597
2024-08-214,590.004,590.004,500.004,580.004,580.00787
2024-08-164,600.004,600.004,500.004,520.004,520.001,964
← NewerPage 9 of 21 · 1,246 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.