Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 453.00 | 458.00 | 453.00 | 456.00 | 384.32 | 270,522 |
| 2023-08-25 | 458.00 | 459.00 | 452.00 | 452.50 | 381.37 | 196,181 |
| 2023-08-24 | 448.00 | 462.00 | 446.00 | 459.00 | 386.85 | 711,546 |
| 2023-08-23 | 442.00 | 449.00 | 437.50 | 445.00 | 375.05 | 337,351 |
| 2023-08-22 | 438.00 | 442.00 | 437.00 | 442.00 | 372.52 | 241,317 |
| 2023-08-21 | 441.00 | 442.00 | 437.50 | 437.50 | 368.73 | 148,440 |
| 2023-08-18 | 437.00 | 440.00 | 437.00 | 440.00 | 370.83 | 57,220 |
| 2023-08-17 | 438.00 | 443.00 | 437.00 | 438.50 | 369.57 | 102,832 |
| 2023-08-16 | 436.50 | 443.00 | 436.00 | 438.50 | 369.57 | 105,538 |
| 2023-08-15 | 440.00 | 444.00 | 436.00 | 439.50 | 370.41 | 158,205 |
| 2023-08-14 | 439.00 | 443.00 | 436.50 | 442.50 | 372.94 | 149,121 |
| 2023-08-11 | 443.00 | 443.00 | 436.50 | 439.50 | 370.41 | 92,723 |
| 2023-08-10 | 445.00 | 445.00 | 435.00 | 442.00 | 372.52 | 806,337 |
| 2023-08-09 | 433.50 | 444.50 | 433.00 | 441.50 | 372.10 | 740,033 |
| 2023-08-08 | 427.00 | 433.50 | 426.00 | 433.00 | 364.94 | 225,218 |
| 2023-08-07 | 428.00 | 429.00 | 426.00 | 426.00 | 359.04 | 240,794 |
| 2023-08-04 | 427.50 | 428.00 | 422.00 | 427.50 | 360.30 | 249,256 |
| 2023-08-03 | 423.00 | 428.50 | 421.00 | 427.00 | 359.88 | 176,068 |
| 2023-08-02 | 423.00 | 424.00 | 419.00 | 424.00 | 357.35 | 346,846 |
| 2023-08-01 | 424.00 | 425.00 | 420.00 | 423.00 | 356.51 | 348,895 |
| 2023-07-31 | 423.00 | 424.00 | 418.50 | 418.50 | 352.71 | 295,560 |
| 2023-07-28 | 418.50 | 421.50 | 415.00 | 421.50 | 355.24 | 227,674 |
| 2023-07-27 | 413.50 | 419.00 | 413.50 | 419.00 | 353.14 | 202,353 |
| 2023-07-26 | 414.00 | 418.00 | 411.00 | 413.50 | 348.50 | 180,061 |
| 2023-07-25 | 416.00 | 416.00 | 412.00 | 412.50 | 347.66 | 240,000 |
| 2023-07-24 | 413.00 | 416.00 | 410.50 | 416.00 | 350.61 | 405,510 |
| 2023-07-21 | 415.50 | 417.50 | 412.00 | 412.50 | 347.66 | 329,258 |
| 2023-07-20 | 418.00 | 419.50 | 412.00 | 412.00 | 347.24 | 201,841 |
| 2023-07-19 | 417.50 | 420.00 | 413.00 | 415.50 | 350.19 | 314,590 |
| 2023-07-18 | 423.00 | 423.00 | 417.00 | 417.50 | 351.87 | 82,539 |
| 2023-07-17 | 417.50 | 424.00 | 417.50 | 421.00 | 354.82 | 109,705 |
| 2023-07-14 | 415.00 | 425.00 | 415.00 | 420.00 | 353.98 | 446,817 |
| 2023-07-13 | 414.50 | 417.50 | 413.50 | 415.00 | 349.76 | 308,739 |
| 2023-07-12 | 416.50 | 418.00 | 413.00 | 415.00 | 349.76 | 185,401 |
| 2023-07-11 | 411.50 | 416.50 | 411.50 | 416.50 | 351.03 | 201,147 |
| 2023-07-10 | 411.00 | 414.50 | 410.00 | 414.00 | 348.92 | 188,560 |
| 2023-07-07 | 414.00 | 415.50 | 410.00 | 413.50 | 348.50 | 152,046 |
| 2023-07-06 | 408.00 | 414.00 | 407.00 | 414.00 | 348.92 | 708,734 |
| 2023-07-05 | 405.00 | 408.00 | 405.00 | 405.50 | 341.76 | 117,176 |
| 2023-07-04 | 405.00 | 409.00 | 405.00 | 407.00 | 343.02 | 59,555 |
| 2023-07-03 | 405.00 | 408.00 | 404.50 | 405.50 | 341.76 | 302,669 |
| 2023-06-30 | 410.00 | 410.00 | 404.50 | 404.50 | 340.92 | 233,220 |
| 2023-06-29 | 404.00 | 410.00 | 404.00 | 410.00 | 345.55 | 35,156 |
| 2023-06-28 | 408.00 | 410.00 | 404.50 | 405.00 | 341.34 | 436,247 |
| 2023-06-27 | 406.00 | 410.00 | 406.00 | 408.00 | 343.87 | 133,979 |
| 2023-06-26 | 404.00 | 411.50 | 403.50 | 410.00 | 345.55 | 276,177 |
| 2023-06-23 | 405.50 | 409.50 | 403.00 | 405.50 | 341.76 | 135,383 |
| 2023-06-22 | 407.50 | 408.00 | 402.00 | 405.00 | 341.34 | 958,623 |
| 2023-06-21 | 409.00 | 409.50 | 405.50 | 409.50 | 345.13 | 75,467 |
| 2023-06-20 | 413.00 | 413.00 | 405.50 | 410.50 | 345.97 | 67,433 |
| 2023-06-19 | 406.50 | 413.00 | 405.50 | 413.00 | 348.08 | 149,445 |
| 2023-06-16 | 405.00 | 410.00 | 405.00 | 410.00 | 345.55 | 319,338 |
| 2023-06-15 | 409.00 | 411.00 | 404.00 | 404.00 | 340.49 | 442,185 |
| 2023-06-14 | 407.00 | 412.00 | 407.00 | 409.00 | 344.71 | 137,003 |
| 2023-06-13 | 410.00 | 412.00 | 407.00 | 407.50 | 343.44 | 111,689 |
| 2023-06-12 | 410.00 | 413.00 | 409.00 | 409.00 | 344.71 | 191,798 |
| 2023-06-09 | 410.00 | 413.00 | 409.50 | 409.50 | 345.13 | 250,530 |
| 2023-06-08 | 409.00 | 413.50 | 409.00 | 410.00 | 345.55 | 179,947 |
| 2023-06-07 | 408.50 | 413.00 | 408.00 | 410.50 | 345.97 | 464,825 |
| 2023-06-06 | 412.00 | 413.00 | 408.00 | 413.00 | 348.08 | 367,219 |
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.