Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-19 | 777.00 | 784.00 | 768.00 | 784.00 | 660.76 | 412,707 |
| 2024-02-16 | 769.00 | 778.00 | 763.00 | 770.00 | 648.96 | 510,221 |
| 2024-02-15 | 770.00 | 770.00 | 763.00 | 768.00 | 647.28 | 610,980 |
| 2024-02-14 | 765.00 | 778.00 | 762.00 | 762.00 | 642.22 | 942,058 |
| 2024-02-13 | 779.00 | 779.00 | 769.00 | 771.00 | 649.80 | 178,407 |
| 2024-02-12 | 770.00 | 779.00 | 765.00 | 777.00 | 654.86 | 489,813 |
| 2024-02-09 | 769.00 | 769.00 | 763.00 | 765.00 | 644.75 | 306,236 |
| 2024-02-08 | 770.00 | 770.00 | 766.00 | 770.00 | 648.96 | 238,486 |
| 2024-02-07 | 775.00 | 779.00 | 763.00 | 769.00 | 648.12 | 660,204 |
| 2024-02-06 | 788.00 | 788.00 | 770.00 | 770.00 | 648.96 | 491,950 |
| 2024-02-05 | 780.00 | 789.00 | 773.00 | 787.00 | 663.29 | 542,717 |
| 2024-02-02 | 780.00 | 786.00 | 772.00 | 777.00 | 654.86 | 442,904 |
| 2024-02-01 | 769.00 | 782.00 | 765.00 | 779.00 | 656.55 | 468,202 |
| 2024-01-31 | 748.00 | 770.00 | 746.00 | 769.00 | 648.12 | 666,022 |
| 2024-01-30 | 760.00 | 765.00 | 745.00 | 745.00 | 627.89 | 719,070 |
| 2024-01-29 | 780.00 | 784.00 | 756.00 | 757.00 | 638.00 | 611,379 |
| 2024-01-26 | 778.00 | 782.00 | 773.00 | 777.00 | 654.86 | 287,769 |
| 2024-01-25 | 776.00 | 780.00 | 767.00 | 780.00 | 657.39 | 385,670 |
| 2024-01-24 | 771.00 | 779.00 | 765.00 | 766.00 | 645.59 | 735,820 |
| 2024-01-23 | 792.00 | 798.00 | 745.00 | 768.00 | 647.28 | 1,950,169 |
| 2024-01-22 | 772.00 | 795.00 | 772.00 | 790.00 | 665.82 | 1,329,379 |
| 2024-01-19 | 755.00 | 769.00 | 751.00 | 765.00 | 644.75 | 1,342,601 |
| 2024-01-18 | 740.00 | 757.00 | 738.00 | 751.00 | 632.95 | 847,029 |
| 2024-01-17 | 773.00 | 775.00 | 736.00 | 739.00 | 622.83 | 1,637,688 |
| 2024-01-16 | 757.00 | 787.00 | 752.00 | 769.00 | 648.12 | 2,733,449 |
| 2024-01-15 | 735.00 | 754.00 | 735.00 | 751.00 | 632.95 | 742,437 |
| 2024-01-12 | 730.00 | 740.00 | 725.00 | 731.00 | 616.09 | 1,468,980 |
| 2024-01-11 | 720.00 | 738.00 | 718.00 | 720.00 | 606.82 | 1,351,700 |
| 2024-01-10 | 682.00 | 720.00 | 682.00 | 718.00 | 605.14 | 2,033,528 |
| 2024-01-09 | 680.00 | 687.00 | 677.00 | 683.00 | 575.64 | 486,098 |
| 2024-01-08 | 685.00 | 690.00 | 677.00 | 680.00 | 573.11 | 286,620 |
| 2024-01-05 | 679.00 | 685.00 | 675.00 | 685.00 | 577.32 | 334,197 |
| 2024-01-04 | 675.00 | 680.00 | 671.00 | 672.00 | 566.37 | 304,493 |
| 2024-01-03 | 680.00 | 685.00 | 674.00 | 675.00 | 568.89 | 342,673 |
| 2024-01-02 | 680.00 | 694.00 | 676.00 | 678.00 | 571.42 | 968,170 |
| 2023-12-29 | 675.00 | 688.00 | 675.00 | 682.00 | 574.79 | 263,664 |
| 2023-12-28 | 669.00 | 675.00 | 665.00 | 675.00 | 568.89 | 145,622 |
| 2023-12-27 | 665.00 | 669.00 | 663.00 | 665.00 | 560.47 | 187,385 |
| 2023-12-22 | 665.00 | 668.00 | 657.00 | 663.00 | 558.78 | 234,296 |
| 2023-12-21 | 670.00 | 671.00 | 655.00 | 660.00 | 556.25 | 363,728 |
| 2023-12-20 | 661.00 | 670.00 | 660.00 | 668.00 | 562.99 | 415,069 |
| 2023-12-19 | 661.00 | 670.00 | 660.00 | 660.00 | 556.25 | 531,880 |
| 2023-12-18 | 666.00 | 670.00 | 659.00 | 667.00 | 562.15 | 6,453,728 |
| 2023-12-15 | 668.00 | 672.00 | 660.00 | 666.00 | 561.31 | 750,698 |
| 2023-12-14 | 645.00 | 668.00 | 641.00 | 667.00 | 562.15 | 1,201,254 |
| 2023-12-13 | 642.00 | 648.00 | 640.00 | 645.00 | 543.61 | 386,970 |
| 2023-12-12 | 633.00 | 642.00 | 630.00 | 642.00 | 541.08 | 336,112 |
| 2023-12-11 | 637.00 | 638.00 | 616.00 | 632.00 | 532.65 | 276,534 |
| 2023-12-08 | 640.00 | 644.00 | 635.00 | 637.00 | 536.87 | 313,195 |
| 2023-12-07 | 645.00 | 648.00 | 633.00 | 640.00 | 539.40 | 484,186 |
| 2023-12-06 | 620.00 | 648.00 | 618.00 | 643.00 | 541.92 | 1,022,794 |
| 2023-12-05 | 618.00 | 623.00 | 615.00 | 621.00 | 523.38 | 593,922 |
| 2023-12-04 | 605.00 | 620.00 | 604.00 | 617.00 | 520.01 | 788,631 |
| 2023-12-01 | 591.00 | 606.00 | 591.00 | 604.00 | 509.06 | 482,253 |
| 2023-11-30 | 599.00 | 604.00 | 586.00 | 590.00 | 497.26 | 1,119,527 |
| 2023-11-29 | 603.00 | 603.00 | 598.00 | 603.00 | 508.21 | 158,651 |
| 2023-11-28 | 602.00 | 605.00 | 592.00 | 604.00 | 509.06 | 263,476 |
| 2023-11-27 | 607.00 | 609.00 | 600.00 | 600.00 | 505.68 | 258,158 |
| 2023-11-24 | 607.00 | 610.00 | 601.00 | 607.00 | 511.58 | 360,137 |
| 2023-11-23 | 605.00 | 612.00 | 605.00 | 608.00 | 512.43 | 323,919 |
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.