Canada markets closed

ALTEO Energy Services Public Limited Company (ALTEO.BD)

Budapest - Budapest Delayed Price. Currency in HUF
Add to watchlist
3,700.00+10.00 (+0.27%)
At close: 04:59PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HUFDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,700.003,700.003,670.003,700.003,700.003,148
May 02, 20243,700.003,700.003,670.003,690.003,690.004,480
Apr 30, 20243,660.003,700.003,660.003,700.003,700.003,625
Apr 29, 20243,600.003,710.003,600.003,660.003,660.003,938
Apr 26, 20243,640.003,670.003,590.003,600.003,600.0017,260
Apr 25, 20243,740.003,790.003,600.003,640.003,640.0032,693
Apr 24, 20243,750.003,780.003,690.003,730.003,730.0014,919
Apr 23, 20243,730.003,730.003,700.003,700.003,700.0011,329
Apr 22, 20243,700.003,750.003,700.003,710.003,710.008,503
Apr 19, 20243,690.003,700.003,660.003,690.003,690.004,576
Apr 18, 20243,650.003,690.003,650.003,690.003,690.002,276
Apr 17, 20243,690.003,700.003,680.003,680.003,680.003,020
Apr 16, 20243,720.003,730.003,660.003,700.003,700.0011,655
Apr 15, 20243,690.003,710.003,690.003,700.003,700.002,947
Apr 12, 20243,680.003,720.003,680.003,680.003,680.006,861
Apr 11, 20243,700.003,750.003,670.003,680.003,680.004,287
Apr 10, 20243,700.003,750.003,690.003,700.003,700.007,780
Apr 09, 20243,740.003,750.003,650.003,700.003,700.0012,970
Apr 08, 20243,560.003,800.003,560.003,740.003,740.0033,193
Apr 05, 20243,550.003,550.003,520.003,550.003,550.004,423
Apr 04, 20243,560.003,580.003,510.003,550.003,550.0028,684
Apr 03, 20243,600.003,600.003,520.003,560.003,560.0014,069
Apr 02, 20243,470.003,640.003,470.003,560.003,560.0061,699
Mar 28, 20242,950.003,430.002,920.003,430.003,430.0035,997
Mar 27, 20242,950.002,950.002,920.002,940.002,940.001,855
Mar 26, 20242,930.002,950.002,930.002,950.002,950.003,885
Mar 25, 20242,940.002,940.002,910.002,920.002,920.001,072
Mar 22, 20242,930.002,940.002,880.002,940.002,940.004,040
Mar 21, 20242,950.002,950.002,900.002,920.002,920.002,449
Mar 20, 20242,910.002,950.002,910.002,930.002,930.008,945
Mar 19, 20242,910.002,920.002,880.002,900.002,900.003,049
Mar 18, 20242,890.002,910.002,880.002,910.002,910.0023,809
Mar 14, 20242,880.002,900.002,870.002,880.002,880.0015,252
Mar 13, 20242,830.002,870.002,830.002,840.002,840.001,432
Mar 12, 20242,850.002,850.002,820.002,830.002,830.001,997
Mar 11, 20242,850.002,860.002,820.002,850.002,850.001,469
Mar 08, 20242,820.002,870.002,800.002,860.002,860.0017,288
Mar 07, 20242,810.002,860.002,810.002,810.002,810.008,238
Mar 06, 20242,850.002,870.002,810.002,810.002,810.002,022
Mar 05, 20242,810.002,850.002,800.002,850.002,850.009,581
Mar 04, 20242,800.002,850.002,800.002,850.002,850.008,967
Mar 01, 20242,820.002,840.002,800.002,800.002,800.0013,038
Feb 29, 20242,830.002,860.002,820.002,830.002,830.002,002
Feb 28, 20242,840.002,870.002,840.002,860.002,860.002,153
Feb 27, 20242,870.002,880.002,830.002,830.002,830.006,773
Feb 26, 20242,830.002,870.002,830.002,850.002,850.00746
Feb 23, 20242,870.002,880.002,830.002,830.002,830.003,365
Feb 22, 20242,840.002,860.002,840.002,860.002,860.00541
Feb 21, 20242,810.002,870.002,810.002,860.002,860.005,643
Feb 20, 20242,820.002,830.002,810.002,810.002,810.00816
Feb 19, 20242,810.002,820.002,810.002,820.002,820.00868
Feb 16, 20242,810.002,840.002,800.002,840.002,840.00248
Feb 15, 20242,800.002,800.002,790.002,800.002,800.003,067
Feb 14, 20242,830.002,830.002,780.002,790.002,790.0012,099
Feb 13, 20242,850.002,900.002,800.002,840.002,840.006,639
Feb 12, 20242,860.002,860.002,840.002,860.002,860.00958
Feb 09, 20242,840.002,870.002,820.002,870.002,870.002,259
Feb 08, 20242,850.002,850.002,830.002,850.002,850.003,427
Feb 07, 20242,900.002,900.002,850.002,850.002,850.001,075
Feb 06, 20242,860.002,900.002,850.002,870.002,870.001,155
Feb 05, 20242,900.002,900.002,850.002,860.002,860.001,891
Feb 02, 20242,920.002,920.002,880.002,890.002,890.001,373
Feb 01, 20242,810.002,930.002,810.002,930.002,930.0016,788
Jan 31, 20242,800.002,810.002,800.002,810.002,810.00800
Jan 30, 20242,810.002,810.002,800.002,800.002,800.001,849
Jan 29, 20242,820.002,850.002,800.002,800.002,800.007,182
Jan 26, 20242,800.002,830.002,790.002,800.002,800.004,896
Jan 25, 20242,800.002,820.002,790.002,810.002,810.004,616
Jan 24, 20242,810.002,850.002,800.002,800.002,800.0018,139
Jan 23, 20242,820.002,820.002,800.002,800.002,800.004,161
Jan 22, 20242,820.002,850.002,800.002,820.002,820.006,911
Jan 19, 20242,820.002,850.002,800.002,810.002,810.0012,184
Jan 18, 20242,800.002,840.002,800.002,830.002,830.008,022
Jan 17, 20242,810.002,850.002,800.002,840.002,840.001,698
Jan 16, 20242,850.002,880.002,810.002,820.002,820.005,682
Jan 15, 20242,860.002,890.002,820.002,870.002,870.0012,417
Jan 12, 20242,800.002,850.002,800.002,820.002,820.005,298
Jan 11, 20242,800.002,840.002,790.002,790.002,790.009,910
Jan 10, 20242,800.002,800.002,790.002,800.002,800.007,254
Jan 09, 20242,800.002,800.002,780.002,800.002,800.008,855
Jan 08, 20242,830.002,840.002,800.002,800.002,800.006,483
Jan 05, 20242,800.002,820.002,800.002,810.002,810.001,322
Jan 04, 20242,850.002,850.002,800.002,800.002,800.002,412
Jan 03, 20242,840.002,850.002,800.002,820.002,820.005,583
Jan 02, 20242,850.002,850.002,820.002,840.002,840.001,875
Dec 29, 20232,850.002,870.002,830.002,850.002,850.001,629
Dec 28, 20232,850.002,850.002,850.002,850.002,850.001,331
Dec 27, 20232,820.002,850.002,820.002,850.002,850.001,397
Dec 22, 20232,820.002,830.002,800.002,820.002,820.003,720
Dec 21, 20232,810.002,830.002,810.002,820.002,820.001,473
Dec 20, 20232,810.002,840.002,800.002,840.002,840.001,828
Dec 19, 20232,800.002,840.002,780.002,840.002,840.001,703
Dec 18, 20232,850.002,850.002,770.002,800.002,800.006,683
Dec 15, 20232,800.002,890.002,800.002,880.002,880.007,462
Dec 14, 20232,780.002,820.002,780.002,800.002,800.003,137
Dec 13, 20232,800.002,800.002,770.002,800.002,800.001,671
Dec 12, 20232,820.002,820.002,770.002,810.002,810.005,384
Dec 11, 20232,830.002,830.002,800.002,810.002,810.003,427
Dec 08, 20232,830.002,830.002,800.002,810.002,810.00706
Dec 07, 20232,840.002,840.002,790.002,800.002,800.005,150
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...