Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 1,066.00 | 1,072.00 | 1,052.00 | 1,072.00 | 948.50 | 237,152 |
| 2024-08-09 | 1,066.00 | 1,076.00 | 1,048.00 | 1,050.00 | 929.03 | 519,644 |
| 2024-08-08 | 1,086.00 | 1,090.00 | 1,060.00 | 1,064.00 | 941.42 | 1,326,617 |
| 2024-08-07 | 1,056.00 | 1,084.00 | 1,052.00 | 1,074.00 | 950.27 | 342,409 |
| 2024-08-06 | 1,056.00 | 1,068.00 | 1,050.00 | 1,052.00 | 930.80 | 639,779 |
| 2024-08-05 | 1,062.00 | 1,076.00 | 1,042.00 | 1,056.00 | 934.34 | 871,407 |
| 2024-08-02 | 1,086.00 | 1,094.00 | 1,078.00 | 1,094.00 | 967.96 | 266,514 |
| 2024-08-01 | 1,090.00 | 1,098.00 | 1,084.00 | 1,086.00 | 960.88 | 129,764 |
| 2024-07-31 | 1,090.00 | 1,098.00 | 1,088.00 | 1,090.00 | 964.42 | 170,165 |
| 2024-07-30 | 1,090.00 | 1,098.00 | 1,088.00 | 1,088.00 | 962.65 | 226,361 |
| 2024-07-29 | 1,094.00 | 1,096.00 | 1,086.00 | 1,086.00 | 960.88 | 287,631 |
| 2024-07-26 | 1,096.00 | 1,100.00 | 1,090.00 | 1,096.00 | 969.73 | 264,028 |
| 2024-07-25 | 1,076.00 | 1,096.00 | 1,066.00 | 1,096.00 | 969.73 | 418,888 |
| 2024-07-24 | 1,090.00 | 1,090.00 | 1,056.00 | 1,074.00 | 950.27 | 322,901 |
| 2024-07-23 | 1,090.00 | 1,090.00 | 1,078.00 | 1,086.00 | 960.88 | 169,551 |
| 2024-07-22 | 1,084.00 | 1,090.00 | 1,070.00 | 1,088.00 | 962.65 | 277,117 |
| 2024-07-19 | 1,090.00 | 1,090.00 | 1,078.00 | 1,078.00 | 953.81 | 247,983 |
| 2024-07-18 | 1,090.00 | 1,092.00 | 1,082.00 | 1,090.00 | 964.42 | 277,525 |
| 2024-07-17 | 1,090.00 | 1,098.00 | 1,086.00 | 1,092.00 | 966.19 | 317,730 |
| 2024-07-16 | 1,096.00 | 1,096.00 | 1,086.00 | 1,088.00 | 962.65 | 225,066 |
| 2024-07-15 | 1,092.00 | 1,108.00 | 1,084.00 | 1,090.00 | 964.42 | 329,119 |
| 2024-07-12 | 1,096.00 | 1,096.00 | 1,084.00 | 1,092.00 | 966.19 | 137,292 |
| 2024-07-11 | 1,086.00 | 1,110.00 | 1,078.00 | 1,080.00 | 955.58 | 681,639 |
| 2024-07-10 | 1,050.00 | 1,108.00 | 1,040.00 | 1,080.00 | 955.58 | 936,523 |
| 2024-07-09 | 1,036.00 | 1,062.00 | 1,030.00 | 1,054.00 | 932.57 | 1,373,596 |
| 2024-07-08 | 1,044.00 | 1,046.00 | 1,030.00 | 1,034.00 | 914.87 | 245,645 |
| 2024-07-05 | 1,046.00 | 1,046.00 | 1,036.00 | 1,044.00 | 923.72 | 82,171 |
| 2024-07-04 | 1,048.00 | 1,048.00 | 1,036.00 | 1,044.00 | 923.72 | 80,325 |
| 2024-07-03 | 1,040.00 | 1,046.00 | 1,032.00 | 1,046.00 | 925.49 | 776,008 |
| 2024-07-02 | 1,036.00 | 1,046.00 | 1,028.00 | 1,046.00 | 925.49 | 401,727 |
| 2024-07-01 | 1,044.00 | 1,044.00 | 1,020.00 | 1,040.00 | 920.18 | 322,073 |
| 2024-06-28 | 1,030.00 | 1,048.00 | 1,030.00 | 1,044.00 | 923.72 | 447,697 |
| 2024-06-27 | 1,024.00 | 1,050.00 | 1,020.00 | 1,044.00 | 923.72 | 751,152 |
| 2024-06-26 | 1,022.00 | 1,034.00 | 1,014.00 | 1,028.00 | 909.57 | 1,300,993 |
| 2024-06-25 | 1,040.00 | 1,042.00 | 1,016.00 | 1,024.00 | 906.03 | 2,438,484 |
| 2024-06-24 | 1,050.00 | 1,054.00 | 1,044.00 | 1,046.00 | 925.49 | 11,294,310 |
| 2024-06-21 | 1,056.00 | 1,060.00 | 1,046.00 | 1,052.00 | 930.80 | 7,026,141 |
| 2024-06-20 | 1,060.00 | 1,060.00 | 1,046.00 | 1,058.00 | 936.11 | 3,885,185 |
| 2024-06-19 | 1,066.00 | 1,078.00 | 1,054.00 | 1,056.00 | 934.34 | 2,719,686 |
| 2024-06-18 | 1,028.00 | 1,028.00 | 1,018.00 | 1,028.00 | 909.57 | 335,951 |
| 2024-06-17 | 1,036.00 | 1,038.00 | 1,024.00 | 1,028.00 | 909.57 | 236,543 |
| 2024-06-14 | 1,030.00 | 1,044.00 | 1,018.00 | 1,030.00 | 911.34 | 504,813 |
| 2024-06-13 | 1,056.00 | 1,058.00 | 1,030.00 | 1,030.00 | 911.34 | 415,843 |
| 2024-06-12 | 1,030.00 | 1,062.00 | 1,026.00 | 1,054.00 | 932.57 | 1,074,475 |
| 2024-06-11 | 1,020.00 | 1,032.00 | 1,014.00 | 1,024.00 | 906.03 | 516,452 |
| 2024-06-10 | 1,016.00 | 1,028.00 | 1,016.00 | 1,020.00 | 902.49 | 250,196 |
| 2024-06-07 | 1,026.00 | 1,036.00 | 1,022.00 | 1,026.00 | 907.80 | 770,422 |
| 2024-06-06 | 1,000.00 | 1,022.00 | 998.00 | 1,022.00 | 904.26 | 621,005 |
| 2024-06-05 | 981.00 | 1,002.00 | 981.00 | 998.00 | 883.02 | 1,084,097 |
| 2024-06-04 | 997.00 | 997.00 | 978.00 | 981.00 | 867.98 | 243,326 |
| 2024-06-03 | 981.00 | 996.00 | 981.00 | 994.00 | 879.48 | 284,769 |
| 2024-05-31 | 990.00 | 994.00 | 982.00 | 982.00 | 868.87 | 404,952 |
| 2024-05-30 | 994.00 | 995.00 | 981.00 | 991.00 | 876.83 | 215,272 |
| 2024-05-29 | 988.00 | 1,000.00 | 983.00 | 997.00 | 882.14 | 788,541 |
| 2024-05-28 | 975.00 | 990.00 | 969.00 | 989.00 | 875.06 | 362,907 |
| 2024-05-27 | 978.00 | 978.00 | 971.00 | 971.00 | 859.13 | 313,300 |
| 2024-05-24 | 970.00 | 978.00 | 965.00 | 972.00 | 860.02 | 175,500 |
| 2024-05-23 | 963.00 | 978.00 | 960.00 | 978.00 | 865.33 | 462,514 |
| 2024-05-22 | 952.00 | 974.00 | 945.00 | 963.00 | 852.05 | 362,046 |
| 2024-05-21 | 950.00 | 960.00 | 949.00 | 960.00 | 849.40 | 852,999 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 154.0000 HUF |
| 2025-05-08 | 100.1100 HUF |
| 2024-04-25 | 44.7000 HUF |
| 2023-05-09 | 30.6000 HUF |
| 2022-04-28 | 15.0500 HUF |
| 2021-05-20 | 15.0000 HUF |
| 2020-06-05 | 20.1700 HUF |
| 2019-05-14 | 25.2100 HUF |
Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.