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
2026-04-272,508.002,522.002,492.002,496.002,345.26276,102
2026-04-242,508.002,518.002,490.002,492.002,341.50670,112
2026-04-232,502.002,524.002,484.002,508.002,356.54472,813
2026-04-222,450.002,508.002,440.002,502.002,350.90617,285
2026-04-212,450.002,458.002,430.002,446.002,298.28210,711
2026-04-202,450.002,460.002,424.002,450.002,302.04524,069
2026-04-172,390.002,446.002,386.002,446.002,298.28792,408
2026-04-162,370.002,386.002,318.002,374.002,230.63823,425
2026-04-152,360.002,384.002,314.002,336.002,194.92803,863
2026-04-142,390.002,400.002,328.002,350.002,208.081,304,752
2026-04-132,402.002,430.002,362.002,384.002,240.032,560,898
2026-04-102,230.002,340.002,224.002,338.002,196.802,027,551
2026-04-092,222.002,242.002,216.002,230.002,095.33628,395
2026-04-082,226.002,246.002,212.002,232.002,097.20682,293
2026-04-072,150.002,196.002,144.002,190.002,057.74622,257
2026-04-022,110.002,148.002,106.002,144.002,014.52413,047
2026-04-012,074.002,134.002,074.002,130.002,001.36531,240
2026-03-312,050.002,085.002,050.002,065.001,940.29403,323
2026-03-302,070.002,075.002,040.002,050.001,926.20283,929
2026-03-272,095.002,100.002,055.002,070.001,944.99288,753
2026-03-262,060.002,100.002,030.002,070.001,944.99897,364
2026-03-252,060.002,080.002,045.002,055.001,930.89726,166
2026-03-242,030.002,055.002,010.002,055.001,930.89443,886
2026-03-232,005.002,030.001,988.002,025.001,902.71813,817
2026-03-202,010.002,045.002,005.002,010.001,888.611,656,530
2026-03-192,025.002,040.001,988.002,010.001,888.61933,863
2026-03-182,055.002,090.002,020.002,025.001,902.71473,620
2026-03-172,050.002,065.002,015.002,050.001,926.20523,368
2026-03-162,050.002,070.002,025.002,040.001,916.80389,930
2026-03-132,065.002,065.002,000.002,050.001,926.20637,722
2026-03-122,075.002,080.002,045.002,050.001,926.20638,883
2026-03-112,100.002,100.002,060.002,065.001,940.29362,924
2026-03-102,120.002,145.002,065.002,070.001,944.99907,508
2026-03-092,100.002,115.002,065.002,080.001,954.38935,548
2026-03-062,170.002,170.002,110.002,135.002,006.06378,661
2026-03-052,160.002,170.002,145.002,155.002,024.85807,263
2026-03-042,120.002,160.002,120.002,150.002,020.16807,278
2026-03-032,160.002,175.002,120.002,130.002,001.361,300,444
2026-03-022,105.002,175.002,100.002,160.002,029.55808,390
2026-02-272,200.002,245.002,160.002,165.002,034.251,175,728
2026-02-262,120.002,195.002,120.002,195.002,062.442,506,744
2026-02-252,040.002,065.002,040.002,060.001,935.59795,917
2026-02-242,005.002,055.001,994.002,040.001,916.80607,003
2026-02-231,990.001,996.001,980.001,990.001,869.82356,792
2026-02-201,992.002,000.001,974.001,974.001,854.79187,237
2026-02-192,000.002,000.001,972.001,992.001,871.70246,240
2026-02-181,958.002,005.001,958.001,990.001,869.82341,919
2026-02-171,954.001,974.001,942.001,970.001,851.03226,648
2026-02-161,978.001,986.001,952.001,952.001,834.11181,604
2026-02-131,974.001,982.001,960.001,970.001,851.03368,863
2026-02-121,980.002,015.001,964.001,972.001,852.91537,966
2026-02-111,980.002,000.001,960.001,964.001,845.39785,841
2026-02-101,980.001,998.001,976.001,984.001,864.18352,084
2026-02-091,984.001,988.001,962.001,986.001,866.06500,028
2026-02-061,980.001,994.001,954.001,982.001,862.30503,187
2026-02-052,025.002,040.001,976.001,976.001,856.67674,681
2026-02-042,050.002,060.002,015.002,025.001,902.71543,639
2026-02-032,060.002,075.002,040.002,040.001,916.80880,416
2026-02-021,996.002,050.001,986.002,040.001,916.80728,906
2026-01-301,972.002,015.001,972.001,998.001,877.34413,237
← NewerPage 3 of 21 · 1,249 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.