Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 938.00 | 953.00 | 931.00 | 949.00 | 839.67 | 1,635,274 |
| 2024-05-16 | 960.00 | 981.00 | 960.00 | 962.00 | 851.17 | 1,062,807 |
| 2024-05-15 | 944.00 | 951.00 | 944.00 | 951.00 | 841.44 | 914,341 |
| 2024-05-14 | 939.00 | 942.00 | 933.00 | 942.00 | 833.47 | 566,814 |
| 2024-05-13 | 932.00 | 939.00 | 930.00 | 939.00 | 830.82 | 372,768 |
| 2024-05-10 | 937.00 | 941.00 | 931.00 | 932.00 | 824.63 | 717,059 |
| 2024-05-09 | 910.00 | 935.00 | 906.00 | 935.00 | 827.28 | 1,190,007 |
| 2024-05-08 | 920.00 | 924.00 | 915.00 | 916.00 | 810.47 | 375,592 |
| 2024-05-07 | 927.00 | 927.00 | 920.00 | 922.00 | 815.78 | 106,165 |
| 2024-05-06 | 925.00 | 930.00 | 924.00 | 927.00 | 820.20 | 54,297 |
| 2024-05-03 | 934.00 | 934.00 | 922.00 | 925.00 | 818.43 | 290,423 |
| 2024-05-02 | 925.00 | 934.00 | 917.00 | 933.00 | 825.51 | 436,536 |
| 2024-04-30 | 924.00 | 942.00 | 920.00 | 926.00 | 819.32 | 730,875 |
| 2024-04-29 | 900.00 | 924.00 | 898.00 | 923.00 | 816.66 | 523,771 |
| 2024-04-26 | 902.00 | 907.00 | 897.00 | 898.00 | 794.54 | 457,584 |
| 2024-04-25 | 909.00 | 919.00 | 902.00 | 902.00 | 798.08 | 914,143 |
| 2024-04-24 | 940.00 | 942.00 | 935.00 | 942.00 | 793.92 | 597,750 |
| 2024-04-23 | 940.00 | 944.00 | 935.00 | 940.00 | 792.24 | 639,151 |
| 2024-04-22 | 927.00 | 940.00 | 923.00 | 938.00 | 790.55 | 495,273 |
| 2024-04-19 | 922.00 | 927.00 | 920.00 | 927.00 | 781.28 | 319,937 |
| 2024-04-18 | 928.00 | 931.00 | 918.00 | 922.00 | 777.07 | 419,777 |
| 2024-04-17 | 918.00 | 932.00 | 918.00 | 925.00 | 779.60 | 222,811 |
| 2024-04-16 | 925.00 | 928.00 | 906.00 | 916.00 | 772.01 | 557,141 |
| 2024-04-15 | 920.00 | 929.00 | 920.00 | 920.00 | 775.38 | 150,650 |
| 2024-04-12 | 930.00 | 934.00 | 915.00 | 915.00 | 771.17 | 285,978 |
| 2024-04-11 | 939.00 | 939.00 | 930.00 | 930.00 | 783.81 | 188,444 |
| 2024-04-10 | 920.00 | 940.00 | 916.00 | 931.00 | 784.65 | 1,712,388 |
| 2024-04-09 | 923.00 | 924.00 | 914.00 | 916.00 | 772.01 | 345,539 |
| 2024-04-08 | 910.00 | 932.00 | 906.00 | 919.00 | 774.54 | 660,058 |
| 2024-04-05 | 910.00 | 930.00 | 905.00 | 909.00 | 766.11 | 729,746 |
| 2024-04-04 | 900.00 | 910.00 | 895.00 | 910.00 | 766.95 | 639,925 |
| 2024-04-03 | 893.00 | 900.00 | 890.00 | 900.00 | 758.53 | 353,372 |
| 2024-04-02 | 893.00 | 899.00 | 891.00 | 893.00 | 752.63 | 193,420 |
| 2024-03-28 | 890.00 | 900.00 | 890.00 | 897.00 | 756.00 | 395,425 |
| 2024-03-27 | 894.00 | 898.00 | 888.00 | 890.00 | 750.10 | 424,773 |
| 2024-03-26 | 895.00 | 895.00 | 887.00 | 890.00 | 750.10 | 316,180 |
| 2024-03-25 | 890.00 | 892.00 | 876.00 | 892.00 | 751.78 | 283,605 |
| 2024-03-22 | 901.00 | 901.00 | 883.00 | 890.00 | 750.10 | 208,439 |
| 2024-03-21 | 897.00 | 901.00 | 891.00 | 901.00 | 759.37 | 307,494 |
| 2024-03-20 | 891.00 | 899.00 | 888.00 | 891.00 | 750.94 | 328,048 |
| 2024-03-19 | 898.00 | 898.00 | 890.00 | 890.00 | 750.10 | 357,628 |
| 2024-03-18 | 893.00 | 900.00 | 888.00 | 898.00 | 756.84 | 412,992 |
| 2024-03-14 | 900.00 | 901.00 | 887.00 | 893.00 | 752.63 | 1,154,755 |
| 2024-03-13 | 895.00 | 900.00 | 891.00 | 899.00 | 757.68 | 613,588 |
| 2024-03-12 | 893.00 | 895.00 | 877.00 | 890.00 | 750.10 | 706,899 |
| 2024-03-11 | 881.00 | 888.00 | 876.00 | 879.00 | 740.83 | 780,098 |
| 2024-03-08 | 876.00 | 886.00 | 874.00 | 886.00 | 746.73 | 511,642 |
| 2024-03-07 | 854.00 | 886.00 | 850.00 | 879.00 | 740.83 | 978,072 |
| 2024-03-06 | 850.00 | 853.00 | 841.00 | 850.00 | 716.39 | 400,755 |
| 2024-03-05 | 845.00 | 850.00 | 841.00 | 850.00 | 716.39 | 367,186 |
| 2024-03-04 | 845.00 | 848.00 | 833.00 | 848.00 | 714.70 | 644,837 |
| 2024-03-01 | 825.00 | 843.00 | 825.00 | 843.00 | 710.49 | 420,068 |
| 2024-02-29 | 831.00 | 838.00 | 824.00 | 824.00 | 694.47 | 1,012,312 |
| 2024-02-28 | 840.00 | 843.00 | 828.00 | 839.00 | 707.11 | 382,544 |
| 2024-02-27 | 831.00 | 840.00 | 828.00 | 839.00 | 707.11 | 761,116 |
| 2024-02-26 | 834.00 | 834.00 | 820.00 | 832.00 | 701.22 | 729,434 |
| 2024-02-23 | 832.00 | 840.00 | 825.00 | 833.00 | 702.06 | 1,928,818 |
| 2024-02-22 | 819.00 | 820.00 | 802.00 | 805.00 | 678.46 | 733,994 |
| 2024-02-21 | 794.00 | 818.00 | 793.00 | 816.00 | 687.73 | 1,579,320 |
| 2024-02-20 | 784.00 | 794.00 | 784.00 | 793.00 | 668.35 | 843,502 |
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.