Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 408.00 | 409.50 | 405.00 | 409.50 | 308.94 | 137,873 |
| 2021-12-27 | 410.00 | 410.00 | 406.00 | 406.00 | 306.30 | 749,142 |
| 2021-12-23 | 410.00 | 413.00 | 405.50 | 408.00 | 307.81 | 98,481 |
| 2021-12-22 | 408.00 | 413.00 | 404.00 | 412.00 | 310.83 | 213,516 |
| 2021-12-21 | 410.00 | 412.00 | 404.50 | 407.00 | 307.05 | 162,054 |
| 2021-12-20 | 405.50 | 413.50 | 405.50 | 413.50 | 311.96 | 163,845 |
| 2021-12-17 | 407.50 | 409.50 | 403.00 | 409.50 | 308.94 | 426,283 |
| 2021-12-16 | 405.00 | 418.00 | 403.00 | 407.50 | 307.43 | 627,141 |
| 2021-12-15 | 407.00 | 409.00 | 401.50 | 401.50 | 302.90 | 288,209 |
| 2021-12-14 | 408.00 | 410.00 | 405.50 | 406.00 | 306.30 | 639,966 |
| 2021-12-13 | 413.50 | 413.50 | 406.00 | 407.00 | 307.05 | 487,385 |
| 2021-12-10 | 414.00 | 417.00 | 408.00 | 411.00 | 310.07 | 669,917 |
| 2021-12-09 | 410.00 | 414.00 | 408.00 | 414.00 | 312.33 | 236,274 |
| 2021-12-08 | 410.00 | 411.00 | 405.00 | 408.00 | 307.81 | 1,583,232 |
| 2021-12-07 | 410.50 | 413.50 | 408.00 | 408.00 | 307.81 | 393,413 |
| 2021-12-06 | 416.00 | 416.50 | 408.00 | 408.00 | 307.81 | 579,361 |
| 2021-12-03 | 417.50 | 420.00 | 413.50 | 414.00 | 312.33 | 432,074 |
| 2021-12-02 | 417.50 | 419.00 | 415.00 | 416.00 | 313.84 | 297,087 |
| 2021-12-01 | 417.50 | 419.00 | 415.00 | 418.00 | 315.35 | 242,198 |
| 2021-11-30 | 420.00 | 423.00 | 413.00 | 413.50 | 311.96 | 521,924 |
| 2021-11-29 | 422.00 | 426.00 | 419.00 | 422.00 | 318.37 | 473,797 |
| 2021-11-26 | 424.50 | 428.00 | 422.00 | 422.00 | 318.37 | 294,442 |
| 2021-11-25 | 429.00 | 429.00 | 422.00 | 429.00 | 323.65 | 269,965 |
| 2021-11-24 | 430.00 | 431.00 | 421.00 | 429.00 | 323.65 | 356,661 |
| 2021-11-23 | 432.00 | 433.00 | 426.00 | 430.00 | 324.41 | 233,954 |
| 2021-11-22 | 433.00 | 433.00 | 430.00 | 431.00 | 325.16 | 227,796 |
| 2021-11-19 | 433.00 | 434.00 | 431.00 | 432.00 | 325.91 | 109,015 |
| 2021-11-18 | 433.50 | 433.50 | 431.00 | 433.50 | 327.05 | 60,023 |
| 2021-11-17 | 435.00 | 435.00 | 428.00 | 434.00 | 327.42 | 153,991 |
| 2021-11-16 | 432.00 | 436.50 | 431.50 | 435.50 | 328.55 | 407,742 |
| 2021-11-15 | 432.00 | 437.00 | 432.00 | 432.00 | 325.91 | 393,631 |
| 2021-11-12 | 434.50 | 436.00 | 430.50 | 436.00 | 328.93 | 133,475 |
| 2021-11-11 | 434.50 | 436.00 | 430.50 | 434.00 | 327.42 | 144,513 |
| 2021-11-10 | 437.00 | 438.00 | 434.00 | 437.50 | 330.06 | 178,530 |
| 2021-11-09 | 433.50 | 436.00 | 432.50 | 434.00 | 327.42 | 102,642 |
| 2021-11-08 | 436.00 | 436.50 | 433.50 | 433.50 | 327.05 | 182,960 |
| 2021-11-05 | 433.00 | 438.00 | 432.00 | 437.50 | 330.06 | 703,379 |
| 2021-11-04 | 433.00 | 436.00 | 431.00 | 435.00 | 328.18 | 135,538 |
| 2021-11-03 | 430.00 | 435.00 | 427.50 | 435.00 | 328.18 | 531,882 |
| 2021-11-02 | 429.50 | 431.50 | 425.50 | 430.00 | 324.41 | 385,214 |
| 2021-10-29 | 426.00 | 429.50 | 424.00 | 429.00 | 323.65 | 111,097 |
| 2021-10-28 | 425.50 | 430.00 | 425.00 | 426.50 | 321.76 | 138,482 |
| 2021-10-27 | 432.00 | 432.00 | 424.00 | 425.00 | 320.63 | 312,371 |
| 2021-10-26 | 430.00 | 433.00 | 428.00 | 428.50 | 323.27 | 242,866 |
| 2021-10-25 | 431.00 | 433.00 | 428.50 | 430.00 | 324.41 | 156,774 |
| 2021-10-22 | 425.50 | 432.50 | 425.50 | 431.00 | 325.16 | 363,481 |
| 2021-10-21 | 432.00 | 432.50 | 425.00 | 425.00 | 320.63 | 1,881,567 |
| 2021-10-20 | 429.00 | 433.00 | 427.00 | 431.00 | 325.16 | 508,323 |
| 2021-10-19 | 424.00 | 427.00 | 424.00 | 426.00 | 321.39 | 192,896 |
← NewerPage 21 of 21 · 1,249 trading days
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.