Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-06 | 397.50 | 400.00 | 393.00 | 397.00 | 311.22 | 185,383 |
| 2023-03-03 | 395.00 | 397.00 | 393.00 | 396.50 | 310.83 | 164,597 |
| 2023-03-02 | 391.00 | 396.50 | 391.00 | 394.00 | 308.87 | 167,650 |
| 2023-03-01 | 392.00 | 398.50 | 391.00 | 392.00 | 307.30 | 92,900 |
| 2023-02-28 | 397.50 | 401.00 | 391.00 | 391.00 | 306.51 | 588,162 |
| 2023-02-27 | 401.50 | 403.00 | 396.00 | 396.00 | 310.43 | 281,840 |
| 2023-02-24 | 394.00 | 404.00 | 394.00 | 403.00 | 315.92 | 618,853 |
| 2023-02-23 | 399.50 | 406.00 | 393.00 | 394.00 | 308.87 | 996,207 |
| 2023-02-22 | 377.00 | 377.00 | 370.50 | 377.00 | 295.54 | 240,380 |
| 2023-02-21 | 376.00 | 377.00 | 370.00 | 377.00 | 295.54 | 181,360 |
| 2023-02-20 | 361.50 | 376.50 | 361.50 | 376.00 | 294.76 | 330,949 |
| 2023-02-17 | 365.00 | 365.00 | 360.50 | 361.50 | 283.39 | 255,648 |
| 2023-02-16 | 365.00 | 365.50 | 362.00 | 365.00 | 286.13 | 66,240 |
| 2023-02-15 | 365.00 | 365.00 | 360.50 | 364.50 | 285.74 | 58,228 |
| 2023-02-14 | 366.00 | 366.00 | 360.00 | 361.50 | 283.39 | 147,167 |
| 2023-02-13 | 366.50 | 366.50 | 363.00 | 366.00 | 286.92 | 40,143 |
| 2023-02-10 | 364.00 | 366.00 | 361.00 | 366.00 | 286.92 | 332,775 |
| 2023-02-09 | 371.00 | 372.50 | 359.00 | 360.00 | 282.21 | 555,536 |
| 2023-02-08 | 370.00 | 373.00 | 367.50 | 371.00 | 290.84 | 187,531 |
| 2023-02-07 | 371.50 | 375.00 | 366.00 | 367.00 | 287.70 | 232,946 |
| 2023-02-06 | 376.00 | 377.00 | 370.50 | 370.50 | 290.44 | 142,730 |
| 2023-02-03 | 380.00 | 382.00 | 374.00 | 376.00 | 294.76 | 205,683 |
| 2023-02-02 | 383.00 | 384.00 | 380.00 | 383.50 | 300.64 | 241,239 |
| 2023-02-01 | 383.00 | 384.00 | 375.00 | 383.50 | 300.64 | 1,051,535 |
| 2023-01-31 | 370.00 | 384.00 | 370.00 | 382.00 | 299.46 | 882,802 |
| 2023-01-30 | 370.00 | 373.00 | 366.50 | 371.50 | 291.23 | 185,705 |
| 2023-01-27 | 378.00 | 378.00 | 370.00 | 370.00 | 290.05 | 365,690 |
| 2023-01-26 | 380.00 | 382.00 | 375.50 | 378.00 | 296.32 | 132,900 |
| 2023-01-25 | 383.00 | 383.00 | 377.50 | 380.00 | 297.89 | 256,804 |
| 2023-01-24 | 374.00 | 383.00 | 374.00 | 383.00 | 300.24 | 1,114,706 |
| 2023-01-23 | 372.00 | 375.00 | 370.50 | 375.00 | 293.97 | 1,373,446 |
| 2023-01-20 | 381.00 | 385.00 | 374.00 | 374.00 | 293.19 | 737,407 |
| 2023-01-19 | 370.00 | 381.00 | 370.00 | 381.00 | 298.68 | 1,392,678 |
| 2023-01-18 | 373.00 | 374.50 | 369.00 | 369.00 | 289.27 | 307,771 |
| 2023-01-17 | 366.00 | 375.00 | 361.50 | 371.00 | 290.84 | 1,559,240 |
| 2023-01-16 | 361.00 | 367.50 | 361.00 | 366.00 | 286.92 | 244,745 |
| 2023-01-13 | 366.00 | 367.00 | 360.50 | 364.00 | 285.35 | 117,039 |
| 2023-01-12 | 364.00 | 367.00 | 360.50 | 367.00 | 287.70 | 386,012 |
| 2023-01-11 | 362.00 | 365.00 | 362.00 | 362.00 | 283.78 | 370,239 |
| 2023-01-10 | 360.00 | 364.00 | 358.00 | 362.00 | 283.78 | 194,598 |
| 2023-01-09 | 358.50 | 363.00 | 353.50 | 360.00 | 282.21 | 616,986 |
| 2023-01-06 | 348.00 | 358.50 | 343.50 | 355.00 | 278.29 | 597,759 |
| 2023-01-05 | 346.00 | 348.00 | 343.50 | 348.00 | 272.81 | 162,649 |
| 2023-01-04 | 344.00 | 347.00 | 343.00 | 343.50 | 269.28 | 128,058 |
| 2023-01-03 | 337.00 | 345.00 | 336.00 | 345.00 | 270.45 | 122,266 |
| 2023-01-02 | 335.00 | 342.50 | 335.00 | 337.00 | 264.18 | 106,879 |
| 2022-12-30 | 343.00 | 343.00 | 333.50 | 339.00 | 265.75 | 656,277 |
| 2022-12-29 | 345.00 | 345.00 | 338.00 | 338.00 | 264.97 | 78,803 |
| 2022-12-28 | 346.00 | 346.00 | 341.50 | 345.00 | 270.45 | 77,311 |
| 2022-12-27 | 348.00 | 349.00 | 344.00 | 345.00 | 270.45 | 37,083 |
| 2022-12-23 | 349.00 | 349.00 | 341.00 | 347.50 | 272.41 | 438,358 |
| 2022-12-22 | 348.00 | 353.00 | 346.00 | 352.00 | 275.94 | 424,484 |
| 2022-12-21 | 338.00 | 348.00 | 336.00 | 348.00 | 272.81 | 296,861 |
| 2022-12-20 | 335.00 | 342.50 | 335.00 | 340.00 | 266.53 | 170,108 |
| 2022-12-19 | 333.00 | 341.50 | 333.00 | 339.00 | 265.75 | 484,596 |
| 2022-12-16 | 342.00 | 342.00 | 332.00 | 332.00 | 260.26 | 891,086 |
| 2022-12-15 | 339.00 | 344.00 | 331.50 | 344.00 | 269.67 | 529,541 |
| 2022-12-14 | 333.00 | 339.00 | 332.00 | 339.00 | 265.75 | 478,457 |
| 2022-12-13 | 326.00 | 333.00 | 325.00 | 331.00 | 259.48 | 304,253 |
| 2022-12-12 | 324.00 | 326.00 | 318.00 | 326.00 | 255.56 | 593,205 |
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.