Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 341.00 | 342.00 | 335.00 | 335.00 | 262.62 | 261,640 |
| 2022-06-21 | 342.50 | 347.00 | 340.00 | 342.00 | 268.10 | 220,569 |
| 2022-06-20 | 340.00 | 343.50 | 337.50 | 343.00 | 268.89 | 288,800 |
| 2022-06-17 | 337.00 | 342.00 | 337.00 | 339.00 | 265.75 | 502,572 |
| 2022-06-16 | 344.50 | 344.50 | 335.00 | 335.50 | 263.01 | 404,618 |
| 2022-06-15 | 345.50 | 350.00 | 339.50 | 341.00 | 267.32 | 720,719 |
| 2022-06-14 | 347.00 | 350.00 | 343.00 | 345.00 | 270.45 | 367,552 |
| 2022-06-13 | 357.50 | 362.00 | 336.50 | 343.00 | 268.89 | 1,078,710 |
| 2022-06-10 | 368.00 | 368.00 | 358.00 | 358.00 | 280.65 | 484,624 |
| 2022-06-09 | 368.50 | 370.00 | 364.50 | 367.00 | 287.70 | 214,465 |
| 2022-06-08 | 370.00 | 372.00 | 360.50 | 369.00 | 289.27 | 282,612 |
| 2022-06-07 | 377.00 | 377.00 | 360.00 | 368.50 | 288.88 | 878,029 |
| 2022-06-03 | 380.00 | 380.00 | 377.00 | 377.50 | 295.93 | 89,106 |
| 2022-06-02 | 382.00 | 384.50 | 377.00 | 380.00 | 297.89 | 275,111 |
| 2022-06-01 | 376.00 | 382.00 | 376.00 | 382.00 | 299.46 | 68,956 |
| 2022-05-31 | 384.50 | 384.50 | 373.50 | 377.00 | 295.54 | 312,335 |
| 2022-05-30 | 374.00 | 384.00 | 373.50 | 379.00 | 297.11 | 142,506 |
| 2022-05-27 | 393.00 | 393.00 | 373.00 | 373.00 | 292.40 | 568,951 |
| 2022-05-26 | 395.00 | 395.00 | 381.50 | 387.00 | 303.38 | 748,261 |
| 2022-05-25 | 415.50 | 418.00 | 405.00 | 405.00 | 317.49 | 409,819 |
| 2022-05-24 | 410.00 | 419.00 | 410.00 | 419.00 | 328.46 | 478,495 |
| 2022-05-23 | 408.00 | 412.00 | 403.50 | 411.00 | 322.19 | 227,880 |
| 2022-05-20 | 408.00 | 410.00 | 406.50 | 409.00 | 320.63 | 204,749 |
| 2022-05-19 | 406.50 | 411.00 | 404.00 | 410.00 | 321.41 | 512,870 |
| 2022-05-18 | 410.00 | 412.00 | 402.50 | 410.00 | 321.41 | 1,099,734 |
| 2022-05-17 | 412.00 | 417.00 | 406.00 | 410.00 | 321.41 | 2,339,772 |
| 2022-05-16 | 400.00 | 415.00 | 400.00 | 412.00 | 322.98 | 801,772 |
| 2022-05-13 | 398.00 | 402.50 | 395.00 | 399.50 | 313.18 | 1,797,834 |
| 2022-05-12 | 399.00 | 400.00 | 395.00 | 395.00 | 309.65 | 816,659 |
| 2022-05-11 | 400.00 | 401.50 | 393.00 | 396.00 | 310.43 | 867,778 |
| 2022-05-10 | 399.00 | 404.00 | 395.50 | 399.50 | 313.18 | 1,096,954 |
| 2022-05-09 | 400.00 | 401.00 | 395.00 | 395.50 | 310.04 | 175,999 |
| 2022-05-06 | 389.00 | 400.00 | 381.00 | 400.00 | 313.57 | 1,394,815 |
| 2022-05-05 | 387.00 | 389.00 | 385.50 | 389.00 | 304.95 | 295,697 |
| 2022-05-04 | 385.00 | 387.50 | 385.00 | 387.00 | 303.38 | 135,959 |
| 2022-05-03 | 385.00 | 387.50 | 381.50 | 385.00 | 301.81 | 357,429 |
| 2022-05-02 | 385.00 | 388.00 | 384.00 | 384.00 | 301.03 | 215,305 |
| 2022-04-29 | 388.00 | 389.50 | 386.00 | 388.50 | 304.56 | 297,595 |
| 2022-04-28 | 390.50 | 391.00 | 383.00 | 387.50 | 303.77 | 377,672 |
| 2022-04-27 | 402.00 | 402.00 | 395.00 | 400.00 | 301.77 | 706,554 |
| 2022-04-26 | 394.00 | 402.50 | 393.00 | 402.50 | 303.66 | 541,448 |
| 2022-04-25 | 392.00 | 392.50 | 386.00 | 391.50 | 295.36 | 517,394 |
| 2022-04-22 | 395.00 | 395.00 | 389.00 | 389.00 | 293.47 | 213,916 |
| 2022-04-21 | 392.50 | 396.50 | 392.00 | 395.00 | 298.00 | 140,839 |
| 2022-04-20 | 392.00 | 395.00 | 388.00 | 390.00 | 294.23 | 445,076 |
| 2022-04-19 | 387.00 | 390.00 | 385.50 | 390.00 | 294.23 | 384,412 |
| 2022-04-14 | 391.50 | 391.50 | 382.50 | 387.00 | 291.96 | 680,577 |
| 2022-04-13 | 382.50 | 389.00 | 382.50 | 387.00 | 291.96 | 564,085 |
| 2022-04-12 | 396.00 | 400.00 | 381.00 | 382.00 | 288.19 | 803,813 |
| 2022-04-11 | 399.50 | 399.50 | 393.50 | 394.00 | 297.25 | 468,909 |
| 2022-04-08 | 400.00 | 403.50 | 396.50 | 397.50 | 299.89 | 146,407 |
| 2022-04-07 | 398.00 | 405.50 | 396.50 | 398.00 | 300.26 | 330,537 |
| 2022-04-06 | 396.00 | 406.00 | 396.00 | 398.50 | 300.64 | 296,795 |
| 2022-04-05 | 406.00 | 408.00 | 398.00 | 398.00 | 300.26 | 282,973 |
| 2022-04-04 | 408.00 | 409.00 | 404.00 | 405.00 | 305.54 | 272,648 |
| 2022-04-01 | 403.00 | 409.00 | 402.00 | 406.00 | 306.30 | 98,331 |
| 2022-03-31 | 408.00 | 410.00 | 401.00 | 404.00 | 304.79 | 598,123 |
| 2022-03-30 | 408.00 | 408.00 | 405.00 | 407.00 | 307.05 | 462,855 |
| 2022-03-29 | 405.00 | 408.00 | 403.00 | 405.00 | 305.54 | 717,163 |
| 2022-03-28 | 403.50 | 406.00 | 403.00 | 405.00 | 305.54 | 213,325 |
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.