Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 613.00 | 615.00 | 605.00 | 606.00 | 510.74 | 247,328 |
| 2023-11-21 | 616.00 | 616.00 | 607.00 | 607.00 | 511.58 | 506,275 |
| 2023-11-20 | 609.00 | 619.00 | 606.00 | 613.00 | 516.64 | 292,884 |
| 2023-11-17 | 614.00 | 617.00 | 607.00 | 608.00 | 512.43 | 224,252 |
| 2023-11-16 | 614.00 | 615.00 | 610.00 | 613.00 | 516.64 | 221,879 |
| 2023-11-15 | 606.00 | 615.00 | 606.00 | 613.00 | 516.64 | 425,369 |
| 2023-11-14 | 603.00 | 610.00 | 601.00 | 608.00 | 512.43 | 353,772 |
| 2023-11-13 | 600.00 | 610.00 | 600.00 | 606.00 | 510.74 | 413,657 |
| 2023-11-10 | 615.00 | 620.00 | 606.00 | 606.00 | 510.74 | 303,885 |
| 2023-11-09 | 611.00 | 622.00 | 608.00 | 614.00 | 517.48 | 1,090,039 |
| 2023-11-08 | 611.00 | 612.00 | 600.00 | 607.00 | 511.58 | 396,251 |
| 2023-11-07 | 612.00 | 614.00 | 605.00 | 610.00 | 514.11 | 814,788 |
| 2023-11-06 | 593.00 | 623.00 | 592.00 | 605.00 | 509.90 | 1,857,025 |
| 2023-11-03 | 559.00 | 590.00 | 555.00 | 589.00 | 496.41 | 580,417 |
| 2023-11-02 | 560.00 | 564.00 | 555.00 | 559.00 | 471.13 | 251,176 |
| 2023-10-31 | 557.00 | 565.00 | 555.00 | 562.00 | 473.66 | 534,993 |
| 2023-10-30 | 558.00 | 564.00 | 556.00 | 558.00 | 470.29 | 92,582 |
| 2023-10-27 | 570.00 | 570.00 | 559.00 | 559.00 | 471.13 | 450,114 |
| 2023-10-26 | 566.00 | 581.00 | 566.00 | 570.00 | 480.40 | 283,763 |
| 2023-10-25 | 562.00 | 573.00 | 562.00 | 568.00 | 478.71 | 295,234 |
| 2023-10-24 | 570.00 | 570.00 | 561.00 | 566.00 | 477.03 | 294,920 |
| 2023-10-20 | 582.00 | 583.00 | 570.00 | 570.00 | 480.40 | 773,236 |
| 2023-10-19 | 583.00 | 587.00 | 578.00 | 581.00 | 489.67 | 502,300 |
| 2023-10-18 | 580.00 | 589.00 | 580.00 | 589.00 | 496.41 | 2,130,168 |
| 2023-10-17 | 580.00 | 584.00 | 578.00 | 581.00 | 489.67 | 578,167 |
| 2023-10-16 | 580.00 | 585.00 | 576.00 | 583.00 | 491.36 | 353,662 |
| 2023-10-13 | 585.00 | 586.00 | 580.00 | 585.00 | 493.04 | 384,022 |
| 2023-10-12 | 582.00 | 586.00 | 570.00 | 585.00 | 493.04 | 778,950 |
| 2023-10-11 | 590.00 | 599.00 | 582.00 | 582.00 | 490.51 | 747,234 |
| 2023-10-10 | 574.00 | 592.00 | 567.00 | 590.00 | 497.26 | 797,334 |
| 2023-10-09 | 565.00 | 574.00 | 564.00 | 574.00 | 483.77 | 660,134 |
| 2023-10-06 | 566.00 | 579.00 | 565.00 | 568.00 | 478.71 | 583,255 |
| 2023-10-05 | 557.00 | 571.00 | 556.00 | 567.00 | 477.87 | 646,640 |
| 2023-10-04 | 552.00 | 564.00 | 548.00 | 557.00 | 469.44 | 414,153 |
| 2023-10-03 | 552.00 | 557.00 | 548.00 | 552.00 | 465.23 | 873,119 |
| 2023-10-02 | 540.00 | 557.00 | 538.00 | 548.00 | 461.86 | 612,212 |
| 2023-09-29 | 542.00 | 545.00 | 540.00 | 540.00 | 455.12 | 404,975 |
| 2023-09-28 | 543.00 | 545.00 | 540.00 | 544.00 | 458.49 | 540,311 |
| 2023-09-27 | 537.00 | 548.00 | 537.00 | 544.00 | 458.49 | 1,274,210 |
| 2023-09-26 | 521.00 | 537.00 | 521.00 | 537.00 | 452.59 | 797,810 |
| 2023-09-25 | 530.00 | 533.00 | 515.00 | 523.00 | 440.79 | 1,407,841 |
| 2023-09-22 | 531.00 | 533.00 | 525.00 | 533.00 | 449.22 | 406,648 |
| 2023-09-21 | 522.00 | 534.00 | 522.00 | 529.00 | 445.84 | 627,823 |
| 2023-09-20 | 526.00 | 533.00 | 520.00 | 525.00 | 442.47 | 1,370,070 |
| 2023-09-19 | 522.00 | 538.00 | 522.00 | 529.00 | 445.84 | 1,343,439 |
| 2023-09-18 | 525.00 | 546.00 | 520.00 | 525.00 | 442.47 | 1,918,610 |
| 2023-09-15 | 477.50 | 527.00 | 474.00 | 525.00 | 442.47 | 4,018,023 |
| 2023-09-14 | 472.00 | 482.00 | 471.00 | 475.00 | 400.33 | 567,263 |
| 2023-09-13 | 469.00 | 478.00 | 463.00 | 474.00 | 399.49 | 836,997 |
| 2023-09-12 | 453.00 | 471.00 | 449.50 | 469.00 | 395.28 | 811,221 |
| 2023-09-11 | 450.00 | 456.00 | 449.00 | 453.50 | 382.21 | 164,233 |
| 2023-09-08 | 446.00 | 454.50 | 446.00 | 450.00 | 379.26 | 54,915 |
| 2023-09-07 | 450.00 | 455.00 | 445.00 | 448.50 | 378.00 | 284,905 |
| 2023-09-06 | 452.00 | 459.00 | 449.00 | 450.00 | 379.26 | 266,789 |
| 2023-09-05 | 458.00 | 460.00 | 452.00 | 452.00 | 380.95 | 42,979 |
| 2023-09-04 | 465.00 | 465.00 | 452.00 | 457.00 | 385.16 | 225,522 |
| 2023-09-01 | 462.00 | 469.00 | 461.00 | 463.00 | 390.22 | 364,103 |
| 2023-08-31 | 462.00 | 468.00 | 461.50 | 468.00 | 394.43 | 361,913 |
| 2023-08-30 | 463.00 | 468.00 | 458.00 | 464.50 | 391.48 | 347,009 |
| 2023-08-29 | 457.00 | 466.00 | 455.50 | 461.50 | 388.96 | 393,278 |
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.