Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 324.00 | 328.00 | 324.00 | 324.50 | 254.38 | 196,690 |
| 2022-12-08 | 326.50 | 330.00 | 323.50 | 326.00 | 255.56 | 448,621 |
| 2022-12-07 | 327.00 | 330.00 | 326.00 | 330.00 | 258.70 | 199,222 |
| 2022-12-06 | 326.00 | 330.00 | 322.00 | 326.00 | 255.56 | 205,810 |
| 2022-12-05 | 325.00 | 329.00 | 323.50 | 326.50 | 255.95 | 80,841 |
| 2022-12-02 | 333.00 | 335.00 | 325.00 | 325.00 | 254.78 | 352,711 |
| 2022-12-01 | 333.00 | 333.50 | 331.00 | 332.50 | 260.66 | 162,381 |
| 2022-11-30 | 332.00 | 333.00 | 328.00 | 331.00 | 259.48 | 711,317 |
| 2022-11-29 | 333.50 | 335.00 | 327.50 | 332.00 | 260.26 | 215,887 |
| 2022-11-28 | 330.00 | 335.00 | 329.00 | 335.00 | 262.62 | 249,278 |
| 2022-11-25 | 329.00 | 332.00 | 324.50 | 329.50 | 258.30 | 225,521 |
| 2022-11-24 | 323.00 | 329.00 | 321.00 | 326.50 | 255.95 | 433,448 |
| 2022-11-23 | 329.00 | 329.50 | 322.50 | 325.00 | 254.78 | 305,280 |
| 2022-11-22 | 322.00 | 328.00 | 320.00 | 327.00 | 256.34 | 304,339 |
| 2022-11-21 | 323.00 | 323.50 | 318.00 | 321.50 | 252.03 | 119,594 |
| 2022-11-18 | 323.00 | 323.00 | 317.00 | 320.50 | 251.25 | 128,159 |
| 2022-11-17 | 321.00 | 323.50 | 318.50 | 319.00 | 250.07 | 100,996 |
| 2022-11-16 | 322.50 | 325.00 | 314.00 | 318.00 | 249.29 | 248,181 |
| 2022-11-15 | 322.00 | 324.00 | 317.00 | 317.00 | 248.50 | 225,764 |
| 2022-11-14 | 325.00 | 325.00 | 320.00 | 320.00 | 250.86 | 231,650 |
| 2022-11-11 | 320.50 | 324.50 | 315.00 | 324.50 | 254.38 | 389,794 |
| 2022-11-10 | 314.00 | 322.50 | 310.00 | 318.00 | 249.29 | 458,586 |
| 2022-11-09 | 308.00 | 315.00 | 307.00 | 313.00 | 245.37 | 482,264 |
| 2022-11-08 | 304.00 | 305.00 | 298.50 | 305.00 | 239.10 | 166,653 |
| 2022-11-07 | 297.00 | 304.00 | 297.00 | 302.00 | 236.75 | 328,335 |
| 2022-11-04 | 297.00 | 297.00 | 294.00 | 297.00 | 232.83 | 73,125 |
| 2022-11-03 | 299.00 | 299.50 | 290.00 | 290.00 | 227.34 | 185,231 |
| 2022-11-02 | 297.00 | 299.50 | 293.50 | 293.50 | 230.08 | 276,839 |
| 2022-10-28 | 298.00 | 299.50 | 293.50 | 297.00 | 232.83 | 184,270 |
| 2022-10-27 | 296.00 | 301.00 | 295.00 | 299.50 | 234.79 | 212,071 |
| 2022-10-26 | 288.00 | 295.00 | 288.00 | 295.00 | 231.26 | 140,035 |
| 2022-10-25 | 281.50 | 288.00 | 281.50 | 285.50 | 223.81 | 201,990 |
| 2022-10-24 | 283.00 | 287.50 | 281.00 | 284.00 | 222.63 | 265,098 |
| 2022-10-21 | 280.00 | 284.50 | 280.00 | 282.50 | 221.46 | 168,141 |
| 2022-10-20 | 292.00 | 292.00 | 276.00 | 280.00 | 219.50 | 2,240,661 |
| 2022-10-19 | 291.50 | 291.50 | 284.50 | 285.50 | 223.81 | 117,962 |
| 2022-10-18 | 283.00 | 291.00 | 282.50 | 291.00 | 228.12 | 361,011 |
| 2022-10-17 | 288.50 | 289.00 | 281.00 | 281.50 | 220.68 | 1,333,407 |
| 2022-10-14 | 288.00 | 294.00 | 283.00 | 283.00 | 221.85 | 318,799 |
| 2022-10-13 | 284.00 | 287.00 | 281.50 | 282.00 | 221.07 | 385,675 |
| 2022-10-12 | 285.00 | 286.50 | 281.00 | 281.00 | 220.28 | 344,038 |
| 2022-10-11 | 291.00 | 295.00 | 281.50 | 281.50 | 220.68 | 245,705 |
| 2022-10-10 | 292.00 | 295.50 | 288.50 | 288.50 | 226.16 | 201,135 |
| 2022-10-07 | 291.00 | 298.00 | 291.00 | 291.50 | 228.51 | 197,224 |
| 2022-10-06 | 299.00 | 299.00 | 293.00 | 296.00 | 232.04 | 71,675 |
| 2022-10-05 | 300.00 | 300.00 | 292.00 | 293.00 | 229.69 | 169,376 |
| 2022-10-04 | 298.00 | 302.00 | 291.00 | 300.00 | 235.18 | 214,835 |
| 2022-10-03 | 296.00 | 296.50 | 286.00 | 296.00 | 232.04 | 390,536 |
| 2022-09-30 | 288.00 | 295.50 | 286.00 | 295.50 | 231.65 | 269,212 |
| 2022-09-29 | 298.50 | 298.50 | 285.00 | 285.00 | 223.42 | 327,696 |
| 2022-09-28 | 299.00 | 300.00 | 291.00 | 292.00 | 228.91 | 388,099 |
| 2022-09-27 | 299.00 | 304.50 | 296.00 | 297.00 | 232.83 | 780,065 |
| 2022-09-26 | 300.00 | 302.00 | 295.00 | 298.00 | 233.61 | 211,448 |
| 2022-09-23 | 303.00 | 306.00 | 300.00 | 300.00 | 235.18 | 1,135,342 |
| 2022-09-22 | 301.00 | 306.00 | 300.50 | 303.50 | 237.92 | 168,585 |
| 2022-09-21 | 305.00 | 305.00 | 301.00 | 302.50 | 237.14 | 148,113 |
| 2022-09-20 | 302.00 | 308.50 | 302.00 | 305.00 | 239.10 | 302,218 |
| 2022-09-19 | 307.50 | 307.50 | 300.50 | 302.00 | 236.75 | 941,069 |
| 2022-09-16 | 303.50 | 305.00 | 298.00 | 305.00 | 239.10 | 3,057,288 |
| 2022-09-15 | 310.00 | 312.00 | 302.00 | 303.00 | 237.53 | 409,950 |
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.