Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 404.50 | 407.00 | 403.00 | 403.00 | 304.04 | 416,377 |
| 2022-03-24 | 405.00 | 409.00 | 402.00 | 405.00 | 305.54 | 501,116 |
| 2022-03-23 | 413.50 | 413.50 | 400.00 | 401.50 | 302.90 | 606,302 |
| 2022-03-22 | 401.50 | 414.50 | 401.50 | 411.00 | 310.07 | 299,915 |
| 2022-03-21 | 404.00 | 404.00 | 398.50 | 401.00 | 302.53 | 294,513 |
| 2022-03-18 | 396.00 | 405.00 | 394.00 | 405.00 | 305.54 | 1,190,259 |
| 2022-03-17 | 400.00 | 400.00 | 396.00 | 397.00 | 299.51 | 775,874 |
| 2022-03-16 | 391.00 | 399.50 | 391.00 | 397.00 | 299.51 | 709,289 |
| 2022-03-11 | 398.00 | 399.50 | 394.00 | 394.00 | 297.25 | 506,654 |
| 2022-03-10 | 401.00 | 401.00 | 394.00 | 394.00 | 297.25 | 589,430 |
| 2022-03-09 | 403.00 | 408.50 | 397.00 | 398.00 | 300.26 | 1,163,321 |
| 2022-03-08 | 396.00 | 409.50 | 395.00 | 402.50 | 303.66 | 1,113,495 |
| 2022-03-07 | 396.00 | 400.00 | 381.00 | 400.00 | 301.77 | 2,193,379 |
| 2022-03-04 | 403.00 | 406.00 | 397.00 | 399.50 | 301.39 | 1,393,974 |
| 2022-03-03 | 401.00 | 410.00 | 400.00 | 402.50 | 303.66 | 1,147,991 |
| 2022-03-02 | 405.50 | 408.00 | 395.50 | 403.50 | 304.41 | 1,889,389 |
| 2022-03-01 | 416.50 | 420.00 | 404.00 | 404.00 | 304.79 | 824,617 |
| 2022-02-28 | 422.00 | 427.00 | 416.00 | 416.50 | 314.22 | 905,614 |
| 2022-02-25 | 425.00 | 426.00 | 420.50 | 425.00 | 320.63 | 644,516 |
| 2022-02-24 | 424.00 | 427.50 | 417.00 | 425.00 | 320.63 | 2,217,988 |
| 2022-02-23 | 423.00 | 434.00 | 422.00 | 434.00 | 327.42 | 555,119 |
| 2022-02-22 | 425.00 | 427.00 | 420.00 | 423.00 | 319.12 | 481,452 |
| 2022-02-21 | 433.00 | 433.00 | 424.00 | 431.00 | 325.16 | 336,605 |
| 2022-02-18 | 432.00 | 435.00 | 431.50 | 433.00 | 326.67 | 143,945 |
| 2022-02-17 | 437.50 | 438.00 | 433.00 | 433.00 | 326.67 | 658,041 |
| 2022-02-16 | 432.00 | 437.00 | 430.50 | 437.00 | 329.69 | 289,939 |
| 2022-02-15 | 430.00 | 434.00 | 430.00 | 433.50 | 327.05 | 121,808 |
| 2022-02-14 | 430.50 | 433.50 | 426.00 | 431.50 | 325.54 | 719,355 |
| 2022-02-11 | 430.00 | 436.50 | 430.00 | 435.00 | 328.18 | 354,418 |
| 2022-02-10 | 429.00 | 433.00 | 425.50 | 433.00 | 326.67 | 408,298 |
| 2022-02-09 | 425.00 | 430.00 | 422.00 | 429.00 | 323.65 | 355,510 |
| 2022-02-08 | 420.00 | 425.00 | 420.00 | 422.00 | 318.37 | 400,031 |
| 2022-02-07 | 418.00 | 424.50 | 418.00 | 421.00 | 317.62 | 557,718 |
| 2022-02-04 | 420.00 | 422.00 | 418.00 | 419.50 | 316.48 | 167,910 |
| 2022-02-03 | 420.00 | 422.00 | 418.00 | 422.00 | 318.37 | 75,943 |
| 2022-02-02 | 418.00 | 421.50 | 418.00 | 418.00 | 315.35 | 175,859 |
| 2022-02-01 | 424.50 | 424.50 | 417.00 | 420.00 | 316.86 | 196,081 |
| 2022-01-31 | 419.00 | 425.00 | 419.00 | 419.50 | 316.48 | 154,884 |
| 2022-01-28 | 421.00 | 424.00 | 420.00 | 421.00 | 317.62 | 164,301 |
| 2022-01-27 | 420.00 | 422.00 | 417.50 | 418.50 | 315.73 | 344,306 |
| 2022-01-26 | 422.00 | 422.00 | 417.50 | 421.00 | 317.62 | 367,415 |
| 2022-01-25 | 417.00 | 422.00 | 416.00 | 422.00 | 318.37 | 366,701 |
| 2022-01-24 | 419.00 | 422.00 | 416.50 | 416.50 | 314.22 | 275,452 |
| 2022-01-21 | 424.50 | 425.00 | 419.00 | 422.00 | 318.37 | 308,476 |
| 2022-01-20 | 425.00 | 427.00 | 420.00 | 424.50 | 320.26 | 231,007 |
| 2022-01-19 | 419.50 | 428.00 | 418.00 | 426.00 | 321.39 | 375,273 |
| 2022-01-18 | 419.00 | 422.00 | 418.00 | 421.50 | 317.99 | 68,416 |
| 2022-01-17 | 417.00 | 422.00 | 416.50 | 419.00 | 316.11 | 182,373 |
| 2022-01-14 | 414.00 | 417.50 | 413.00 | 417.00 | 314.60 | 389,415 |
| 2022-01-13 | 415.50 | 418.00 | 413.00 | 417.00 | 314.60 | 121,287 |
| 2022-01-12 | 417.00 | 418.00 | 412.00 | 416.50 | 314.22 | 624,631 |
| 2022-01-11 | 417.50 | 420.00 | 415.00 | 418.00 | 315.35 | 85,111 |
| 2022-01-10 | 417.50 | 418.00 | 414.50 | 418.00 | 315.35 | 203,429 |
| 2022-01-07 | 418.00 | 418.00 | 412.50 | 416.00 | 313.84 | 144,065 |
| 2022-01-06 | 417.00 | 418.00 | 414.50 | 418.00 | 315.35 | 154,162 |
| 2022-01-05 | 420.00 | 421.00 | 415.50 | 416.00 | 313.84 | 233,005 |
| 2022-01-04 | 418.00 | 422.50 | 415.00 | 420.50 | 317.24 | 199,578 |
| 2022-01-03 | 414.50 | 418.00 | 411.50 | 418.00 | 315.35 | 430,393 |
| 2021-12-30 | 411.00 | 412.00 | 408.50 | 411.50 | 310.45 | 182,734 |
| 2021-12-29 | 409.50 | 412.00 | 408.00 | 410.50 | 309.69 | 172,421 |
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.