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