Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 315.50 | 315.50 | 308.00 | 308.50 | 241.84 | 197,824 |
| 2022-09-13 | 315.00 | 317.00 | 312.00 | 312.00 | 244.58 | 197,977 |
| 2022-09-12 | 315.00 | 317.00 | 313.00 | 313.00 | 245.37 | 106,747 |
| 2022-09-09 | 316.00 | 320.50 | 314.00 | 315.00 | 246.94 | 193,155 |
| 2022-09-08 | 325.00 | 325.00 | 314.00 | 314.00 | 246.15 | 606,636 |
| 2022-09-07 | 323.50 | 329.50 | 322.00 | 323.00 | 253.21 | 123,114 |
| 2022-09-06 | 325.00 | 335.00 | 323.00 | 323.50 | 253.60 | 96,483 |
| 2022-09-05 | 335.00 | 335.00 | 322.00 | 323.50 | 253.60 | 68,670 |
| 2022-09-02 | 331.00 | 336.50 | 331.00 | 334.50 | 262.22 | 243,854 |
| 2022-09-01 | 335.50 | 338.00 | 325.00 | 330.00 | 258.70 | 312,755 |
| 2022-08-31 | 334.00 | 342.00 | 334.00 | 338.00 | 264.97 | 269,910 |
| 2022-08-30 | 336.00 | 339.50 | 334.00 | 334.00 | 261.83 | 141,652 |
| 2022-08-29 | 338.50 | 339.00 | 333.00 | 336.00 | 263.40 | 164,648 |
| 2022-08-26 | 345.00 | 345.00 | 338.00 | 338.00 | 264.97 | 104,575 |
| 2022-08-25 | 337.50 | 344.00 | 337.50 | 344.00 | 269.67 | 242,366 |
| 2022-08-24 | 333.00 | 337.50 | 332.00 | 337.00 | 264.18 | 209,288 |
| 2022-08-23 | 330.00 | 334.00 | 327.00 | 333.50 | 261.44 | 238,341 |
| 2022-08-22 | 325.00 | 331.00 | 323.50 | 330.00 | 258.70 | 279,927 |
| 2022-08-19 | 327.50 | 327.50 | 323.00 | 325.00 | 254.78 | 123,889 |
| 2022-08-18 | 322.00 | 327.50 | 319.00 | 327.00 | 256.34 | 147,865 |
| 2022-08-17 | 318.00 | 323.50 | 318.00 | 320.00 | 250.86 | 177,598 |
| 2022-08-16 | 320.00 | 321.00 | 317.00 | 320.00 | 250.86 | 178,008 |
| 2022-08-15 | 321.00 | 324.50 | 318.50 | 319.00 | 250.07 | 90,856 |
| 2022-08-12 | 320.00 | 321.00 | 318.00 | 321.00 | 251.64 | 92,518 |
| 2022-08-11 | 323.00 | 325.00 | 318.50 | 318.50 | 249.68 | 146,939 |
| 2022-08-10 | 315.00 | 327.00 | 314.00 | 322.00 | 252.42 | 399,780 |
| 2022-08-09 | 316.50 | 317.00 | 309.00 | 314.00 | 246.15 | 262,835 |
| 2022-08-08 | 315.00 | 316.50 | 312.50 | 316.00 | 247.72 | 249,391 |
| 2022-08-05 | 311.50 | 315.00 | 310.00 | 315.00 | 246.94 | 153,346 |
| 2022-08-04 | 314.50 | 314.50 | 307.00 | 308.00 | 241.45 | 605,641 |
| 2022-08-03 | 314.00 | 315.00 | 310.50 | 312.00 | 244.58 | 149,047 |
| 2022-08-02 | 313.00 | 314.50 | 309.50 | 312.00 | 244.58 | 204,336 |
| 2022-08-01 | 313.00 | 315.00 | 310.00 | 313.00 | 245.37 | 395,098 |
| 2022-07-29 | 312.00 | 317.00 | 311.00 | 312.50 | 244.98 | 161,086 |
| 2022-07-28 | 320.00 | 320.00 | 307.00 | 310.00 | 243.02 | 681,948 |
| 2022-07-27 | 322.00 | 322.00 | 315.00 | 315.50 | 247.33 | 331,334 |
| 2022-07-26 | 320.00 | 323.00 | 316.50 | 318.00 | 249.29 | 653,781 |
| 2022-07-25 | 325.00 | 325.00 | 320.00 | 320.00 | 250.86 | 61,446 |
| 2022-07-22 | 324.00 | 324.50 | 318.50 | 324.50 | 254.38 | 112,632 |
| 2022-07-21 | 322.00 | 324.50 | 316.50 | 323.00 | 253.21 | 294,556 |
| 2022-07-20 | 314.00 | 322.00 | 311.50 | 319.00 | 250.07 | 442,121 |
| 2022-07-19 | 315.00 | 315.00 | 310.50 | 311.50 | 244.19 | 144,148 |
| 2022-07-18 | 305.00 | 315.00 | 302.50 | 314.50 | 246.54 | 182,788 |
| 2022-07-15 | 303.50 | 308.50 | 300.00 | 305.00 | 239.10 | 353,777 |
| 2022-07-14 | 317.00 | 318.00 | 293.50 | 300.00 | 235.18 | 1,945,893 |
| 2022-07-13 | 320.00 | 322.50 | 313.00 | 314.00 | 246.15 | 176,635 |
| 2022-07-12 | 325.50 | 325.50 | 317.00 | 317.00 | 248.50 | 291,818 |
| 2022-07-11 | 325.00 | 329.00 | 320.50 | 329.00 | 257.91 | 126,927 |
| 2022-07-08 | 331.00 | 333.00 | 325.00 | 328.00 | 257.13 | 269,538 |
| 2022-07-07 | 323.00 | 330.50 | 316.00 | 330.50 | 259.09 | 327,549 |
| 2022-07-06 | 322.50 | 324.50 | 314.00 | 320.00 | 250.86 | 657,885 |
| 2022-07-05 | 330.00 | 330.00 | 322.00 | 325.00 | 254.78 | 386,211 |
| 2022-07-04 | 323.00 | 334.00 | 323.00 | 333.00 | 261.05 | 113,639 |
| 2022-07-01 | 321.00 | 326.00 | 320.00 | 322.00 | 252.42 | 447,265 |
| 2022-06-30 | 320.00 | 323.00 | 312.00 | 320.00 | 250.86 | 1,533,493 |
| 2022-06-29 | 326.00 | 326.00 | 313.00 | 318.00 | 249.29 | 936,382 |
| 2022-06-28 | 328.50 | 329.00 | 324.00 | 325.50 | 255.17 | 439,263 |
| 2022-06-27 | 335.00 | 335.00 | 328.00 | 328.00 | 257.13 | 210,806 |
| 2022-06-24 | 332.50 | 337.00 | 331.00 | 331.50 | 259.87 | 300,117 |
| 2022-06-23 | 341.00 | 341.00 | 335.50 | 335.50 | 263.01 | 187,390 |
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.