Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 412.00 | 413.00 | 408.00 | 413.00 | 348.08 | 367,219 |
| 2023-06-05 | 415.00 | 416.00 | 411.00 | 411.00 | 346.39 | 529,783 |
| 2023-06-02 | 418.00 | 420.00 | 413.00 | 413.00 | 348.08 | 402,193 |
| 2023-06-01 | 418.00 | 422.00 | 417.00 | 420.00 | 353.98 | 282,126 |
| 2023-05-31 | 414.00 | 422.00 | 410.50 | 418.00 | 352.29 | 1,612,240 |
| 2023-05-30 | 416.00 | 419.00 | 408.00 | 412.00 | 347.24 | 1,116,165 |
| 2023-05-26 | 422.00 | 424.50 | 417.00 | 418.00 | 352.29 | 892,434 |
| 2023-05-25 | 430.00 | 436.00 | 420.50 | 422.50 | 356.09 | 1,487,768 |
| 2023-05-24 | 429.00 | 431.50 | 426.00 | 431.50 | 363.67 | 1,513,421 |
| 2023-05-23 | 425.00 | 429.00 | 425.00 | 429.00 | 361.56 | 918,104 |
| 2023-05-22 | 426.50 | 427.00 | 425.00 | 426.50 | 359.46 | 388,413 |
| 2023-05-19 | 426.00 | 428.00 | 425.00 | 426.00 | 359.04 | 515,145 |
| 2023-05-18 | 423.00 | 427.00 | 423.00 | 425.00 | 358.19 | 1,069,943 |
| 2023-05-17 | 418.00 | 424.50 | 418.00 | 424.50 | 357.77 | 519,881 |
| 2023-05-16 | 420.00 | 423.00 | 418.00 | 418.50 | 352.71 | 1,034,742 |
| 2023-05-15 | 421.00 | 424.00 | 417.00 | 419.00 | 353.14 | 530,525 |
| 2023-05-12 | 416.00 | 422.00 | 415.50 | 421.00 | 354.82 | 422,358 |
| 2023-05-11 | 414.00 | 419.50 | 411.00 | 416.00 | 350.61 | 1,229,180 |
| 2023-05-10 | 416.50 | 418.50 | 413.00 | 415.00 | 349.76 | 543,166 |
| 2023-05-09 | 415.00 | 422.00 | 410.00 | 416.50 | 351.03 | 877,028 |
| 2023-05-08 | 430.50 | 438.00 | 428.00 | 438.00 | 343.36 | 2,026,857 |
| 2023-05-05 | 428.50 | 430.00 | 423.50 | 430.00 | 337.09 | 605,785 |
| 2023-05-04 | 425.50 | 429.50 | 424.50 | 425.00 | 333.17 | 367,710 |
| 2023-05-03 | 429.00 | 431.00 | 426.00 | 429.00 | 336.30 | 363,635 |
| 2023-05-02 | 427.00 | 432.00 | 425.00 | 429.00 | 336.30 | 532,434 |
| 2023-04-28 | 423.50 | 429.50 | 422.00 | 426.00 | 333.95 | 435,162 |
| 2023-04-27 | 420.50 | 424.50 | 420.00 | 423.00 | 331.60 | 1,213,105 |
| 2023-04-26 | 420.00 | 423.50 | 420.00 | 422.00 | 330.82 | 168,265 |
| 2023-04-25 | 423.00 | 425.00 | 420.00 | 420.00 | 329.25 | 194,079 |
| 2023-04-24 | 423.00 | 425.00 | 420.00 | 425.00 | 333.17 | 198,236 |
| 2023-04-21 | 416.00 | 424.00 | 416.00 | 423.00 | 331.60 | 410,528 |
| 2023-04-20 | 416.50 | 418.50 | 414.00 | 416.00 | 326.11 | 252,466 |
| 2023-04-19 | 418.00 | 418.00 | 413.00 | 417.00 | 326.90 | 201,159 |
| 2023-04-18 | 417.00 | 420.00 | 415.00 | 418.00 | 327.68 | 212,884 |
| 2023-04-17 | 408.00 | 417.00 | 405.00 | 415.00 | 325.33 | 582,689 |
| 2023-04-14 | 402.00 | 409.50 | 402.00 | 408.00 | 319.84 | 290,758 |
| 2023-04-13 | 401.00 | 406.00 | 400.00 | 405.00 | 317.49 | 291,698 |
| 2023-04-12 | 402.00 | 405.00 | 398.50 | 400.00 | 313.57 | 411,852 |
| 2023-04-11 | 400.50 | 404.50 | 400.50 | 404.00 | 316.71 | 101,468 |
| 2023-04-06 | 403.00 | 404.50 | 400.00 | 400.50 | 313.96 | 172,215 |
| 2023-04-05 | 402.00 | 402.50 | 400.00 | 400.00 | 313.57 | 368,026 |
| 2023-04-04 | 399.00 | 403.50 | 399.00 | 400.00 | 313.57 | 345,842 |
| 2023-04-03 | 400.00 | 404.00 | 396.00 | 404.00 | 316.71 | 292,610 |
| 2023-03-31 | 405.00 | 405.00 | 398.00 | 400.50 | 313.96 | 269,355 |
| 2023-03-30 | 389.50 | 404.50 | 389.50 | 404.00 | 316.71 | 653,203 |
| 2023-03-29 | 393.00 | 396.00 | 389.00 | 396.00 | 310.43 | 79,599 |
| 2023-03-28 | 388.00 | 395.00 | 386.00 | 393.00 | 308.08 | 162,135 |
| 2023-03-27 | 385.00 | 390.00 | 385.00 | 387.00 | 303.38 | 254,876 |
| 2023-03-24 | 389.00 | 389.00 | 379.50 | 383.00 | 300.24 | 446,564 |
| 2023-03-23 | 385.00 | 390.00 | 384.00 | 388.00 | 304.16 | 380,333 |
| 2023-03-22 | 383.00 | 389.00 | 382.00 | 386.50 | 302.99 | 941,243 |
| 2023-03-21 | 382.00 | 387.00 | 382.00 | 383.00 | 300.24 | 319,551 |
| 2023-03-20 | 385.00 | 385.00 | 377.00 | 382.00 | 299.46 | 223,820 |
| 2023-03-17 | 384.00 | 389.00 | 383.00 | 385.00 | 301.81 | 1,396,979 |
| 2023-03-16 | 386.00 | 393.00 | 381.50 | 382.00 | 299.46 | 305,084 |
| 2023-03-14 | 390.00 | 391.00 | 387.00 | 387.00 | 303.38 | 163,256 |
| 2023-03-13 | 392.00 | 394.50 | 384.00 | 388.00 | 304.16 | 302,543 |
| 2023-03-10 | 391.00 | 396.50 | 389.00 | 392.00 | 307.30 | 221,017 |
| 2023-03-09 | 391.00 | 394.50 | 388.00 | 391.00 | 306.51 | 666,752 |
| 2023-03-08 | 391.00 | 394.50 | 386.50 | 392.50 | 307.69 | 1,361,781 |
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.