Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MTELEKOM.BUD stock page

Magyar Telekom PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,676.002,678.002,640.002,652.002,652.00254,104
2026-07-212,622.002,674.002,622.002,664.002,664.00393,235
2026-07-202,646.002,648.002,620.002,636.002,636.00185,318
2026-07-172,640.002,640.002,610.002,640.002,640.00128,719
2026-07-162,636.002,636.002,602.002,630.002,630.00391,985
2026-07-152,614.002,640.002,596.002,600.002,600.00408,454
2026-07-142,640.002,650.002,612.002,626.002,626.00304,920
2026-07-132,650.002,660.002,638.002,640.002,640.00331,960
2026-07-102,670.002,678.002,638.002,650.002,650.00205,771
2026-07-092,670.002,686.002,652.002,670.002,670.00335,128
2026-07-082,664.002,678.002,634.002,670.002,670.00336,372
2026-07-072,666.002,698.002,664.002,674.002,674.00266,237
2026-07-062,670.002,688.002,658.002,676.002,676.00336,647
2026-07-032,694.002,694.002,650.002,670.002,670.00164,674
2026-07-022,626.002,684.002,626.002,660.002,660.00216,891
2026-07-012,650.002,666.002,624.002,626.002,626.00326,966
2026-06-302,666.002,666.002,604.002,650.002,650.00877,215
2026-06-292,660.002,692.002,600.002,646.002,646.00573,576
2026-06-262,680.002,706.002,640.002,678.002,678.00645,809
2026-06-252,722.002,726.002,666.002,692.002,692.00916,310
2026-06-242,758.002,764.002,722.002,732.002,732.00351,938
2026-06-232,758.002,780.002,722.002,754.002,754.003,998,647
2026-06-222,750.002,784.002,740.002,784.002,784.00772,361
2026-06-192,712.002,754.002,712.002,754.002,754.001,423,137
2026-06-182,730.002,746.002,718.002,740.002,740.00907,602
2026-06-172,710.002,744.002,710.002,730.002,730.00704,455
2026-06-162,690.002,710.002,686.002,704.002,704.00672,575
2026-06-152,736.002,744.002,694.002,706.002,706.00520,445
2026-06-122,702.002,740.002,702.002,730.002,730.00900,513
2026-06-112,700.002,702.002,672.002,690.002,690.00370,384
2026-06-102,730.002,730.002,674.002,708.002,708.00743,479
2026-06-092,670.002,736.002,654.002,736.002,736.00883,188
2026-06-082,632.002,660.002,602.002,650.002,650.00493,418
2026-06-052,652.002,678.002,634.002,634.002,634.00367,690
2026-06-042,676.002,696.002,652.002,662.002,662.00471,911
2026-06-032,740.002,748.002,670.002,696.002,696.006,674,159
2026-06-022,668.002,756.002,666.002,748.002,748.00866,120
2026-06-012,624.002,666.002,624.002,666.002,666.00935,108
2026-05-292,630.002,646.002,622.002,630.002,630.001,101,068
2026-05-282,580.002,646.002,576.002,626.002,626.00931,608
2026-05-272,582.002,604.002,576.002,600.002,600.001,010,298
2026-05-262,622.002,632.002,590.002,592.002,592.001,108,682
2026-05-222,600.002,640.002,600.002,622.002,622.00429,124
2026-05-212,620.002,670.002,616.002,640.002,640.001,119,986
2026-05-202,650.002,650.002,600.002,628.002,628.003,573,358
2026-05-192,560.002,654.002,560.002,654.002,654.003,216,743
2026-05-182,508.002,558.002,500.002,546.002,546.001,998,590
2026-05-152,526.002,526.002,502.002,510.002,510.00439,953
2026-05-142,492.002,526.002,484.002,522.002,522.001,296,680
2026-05-132,448.002,496.002,446.002,480.002,480.001,041,105
2026-05-122,394.002,438.002,390.002,418.002,418.00378,687
2026-05-112,428.002,444.002,404.002,410.002,410.00676,527
2026-05-082,430.002,510.002,406.002,442.002,442.001,210,617
2026-05-072,520.002,550.002,510.002,550.002,396.001,103,479
2026-05-062,490.002,526.002,480.002,520.002,367.81759,346
2026-05-052,482.002,500.002,462.002,478.002,328.35733,245
2026-05-042,466.002,494.002,466.002,470.002,320.83458,623
2026-04-302,482.002,500.002,456.002,456.002,307.68768,880
2026-04-292,500.002,506.002,482.002,482.002,332.11308,366
2026-04-282,520.002,520.002,480.002,490.002,339.62369,712
← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-08154.0000 HUF
2025-05-08100.1100 HUF
2024-04-2544.7000 HUF
2023-05-0930.6000 HUF
2022-04-2815.0500 HUF
2021-05-2015.0000 HUF
2020-06-0520.1700 HUF
2019-05-1425.2100 HUF

Open, high, low and close are as traded (HUF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.