Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 2,005.00 | 2,020.00 | 1,966.00 | 1,970.00 | 1,851.03 | 429,489 |
| 2026-01-28 | 1,980.00 | 2,025.00 | 1,980.00 | 2,000.00 | 1,879.22 | 633,160 |
| 2026-01-27 | 1,954.00 | 1,996.00 | 1,948.00 | 1,980.00 | 1,860.42 | 599,396 |
| 2026-01-26 | 1,934.00 | 1,958.00 | 1,930.00 | 1,946.00 | 1,828.48 | 334,294 |
| 2026-01-23 | 1,946.00 | 1,952.00 | 1,928.00 | 1,934.00 | 1,817.20 | 248,704 |
| 2026-01-22 | 1,924.00 | 1,948.00 | 1,914.00 | 1,948.00 | 1,830.36 | 536,148 |
| 2026-01-21 | 1,930.00 | 1,930.00 | 1,888.00 | 1,900.00 | 1,785.25 | 811,582 |
| 2026-01-20 | 1,904.00 | 1,930.00 | 1,904.00 | 1,928.00 | 1,811.56 | 377,434 |
| 2026-01-19 | 1,906.00 | 1,914.00 | 1,896.00 | 1,910.00 | 1,794.65 | 146,472 |
| 2026-01-16 | 1,906.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,804.05 | 233,495 |
| 2026-01-15 | 1,916.00 | 1,920.00 | 1,888.00 | 1,900.00 | 1,785.25 | 458,213 |
| 2026-01-14 | 1,850.00 | 1,922.00 | 1,850.00 | 1,916.00 | 1,800.29 | 953,553 |
| 2026-01-13 | 1,850.00 | 1,864.00 | 1,850.00 | 1,850.00 | 1,738.27 | 196,956 |
| 2026-01-12 | 1,864.00 | 1,868.00 | 1,846.00 | 1,864.00 | 1,751.43 | 165,345 |
| 2026-01-09 | 1,850.00 | 1,864.00 | 1,834.00 | 1,862.00 | 1,749.55 | 278,631 |
| 2026-01-08 | 1,840.00 | 1,860.00 | 1,830.00 | 1,840.00 | 1,728.88 | 346,846 |
| 2026-01-07 | 1,820.00 | 1,860.00 | 1,816.00 | 1,838.00 | 1,727.00 | 495,669 |
| 2026-01-06 | 1,816.00 | 1,818.00 | 1,796.00 | 1,818.00 | 1,708.21 | 344,235 |
| 2026-01-05 | 1,800.00 | 1,826.00 | 1,790.00 | 1,810.00 | 1,700.69 | 496,844 |
| 2025-12-30 | 1,798.00 | 1,806.00 | 1,792.00 | 1,792.00 | 1,683.78 | 604,067 |
| 2025-12-29 | 1,790.00 | 1,806.00 | 1,788.00 | 1,798.00 | 1,689.41 | 196,278 |
| 2025-12-23 | 1,800.00 | 1,810.00 | 1,796.00 | 1,800.00 | 1,691.29 | 159,828 |
| 2025-12-22 | 1,816.00 | 1,816.00 | 1,780.00 | 1,800.00 | 1,691.29 | 363,413 |
| 2025-12-19 | 1,806.00 | 1,830.00 | 1,800.00 | 1,816.00 | 1,706.33 | 773,128 |
| 2025-12-18 | 1,800.00 | 1,806.00 | 1,766.00 | 1,802.00 | 1,693.17 | 417,678 |
| 2025-12-17 | 1,790.00 | 1,810.00 | 1,776.00 | 1,800.00 | 1,691.29 | 434,976 |
| 2025-12-16 | 1,750.00 | 1,788.00 | 1,750.00 | 1,780.00 | 1,672.50 | 590,546 |
| 2025-12-15 | 1,776.00 | 1,776.00 | 1,748.00 | 1,748.00 | 1,642.43 | 153,562 |
| 2025-12-12 | 1,740.00 | 1,776.00 | 1,740.00 | 1,770.00 | 1,663.11 | 258,756 |
| 2025-12-11 | 1,752.00 | 1,768.00 | 1,728.00 | 1,748.00 | 1,642.43 | 211,173 |
| 2025-12-10 | 1,740.00 | 1,766.00 | 1,734.00 | 1,764.00 | 1,657.47 | 327,787 |
| 2025-12-09 | 1,746.00 | 1,754.00 | 1,710.00 | 1,726.00 | 1,621.76 | 236,901 |
| 2025-12-08 | 1,740.00 | 1,754.00 | 1,734.00 | 1,754.00 | 1,648.07 | 496,201 |
| 2025-12-05 | 1,744.00 | 1,754.00 | 1,742.00 | 1,744.00 | 1,638.68 | 175,013 |
| 2025-12-04 | 1,750.00 | 1,760.00 | 1,746.00 | 1,750.00 | 1,644.31 | 148,169 |
| 2025-12-03 | 1,764.00 | 1,764.00 | 1,750.00 | 1,752.00 | 1,646.19 | 227,486 |
| 2025-12-02 | 1,772.00 | 1,772.00 | 1,752.00 | 1,760.00 | 1,653.71 | 137,509 |
| 2025-12-01 | 1,752.00 | 1,772.00 | 1,752.00 | 1,766.00 | 1,659.35 | 234,847 |
| 2025-11-28 | 1,774.00 | 1,778.00 | 1,756.00 | 1,758.00 | 1,651.83 | 213,567 |
| 2025-11-27 | 1,748.00 | 1,776.00 | 1,702.00 | 1,774.00 | 1,666.86 | 265,204 |
| 2025-11-26 | 1,760.00 | 1,770.00 | 1,742.00 | 1,754.00 | 1,648.07 | 425,106 |
| 2025-11-25 | 1,754.00 | 1,768.00 | 1,746.00 | 1,766.00 | 1,659.35 | 272,790 |
| 2025-11-24 | 1,714.00 | 1,766.00 | 1,714.00 | 1,766.00 | 1,659.35 | 1,317,935 |
| 2025-11-21 | 1,724.00 | 1,728.00 | 1,710.00 | 1,714.00 | 1,610.49 | 250,911 |
| 2025-11-20 | 1,730.00 | 1,750.00 | 1,720.00 | 1,732.00 | 1,627.40 | 329,044 |
| 2025-11-19 | 1,732.00 | 1,734.00 | 1,708.00 | 1,720.00 | 1,616.13 | 414,608 |
| 2025-11-18 | 1,740.00 | 1,746.00 | 1,696.00 | 1,718.00 | 1,614.25 | 919,729 |
| 2025-11-17 | 1,740.00 | 1,756.00 | 1,738.00 | 1,740.00 | 1,634.92 | 195,670 |
| 2025-11-14 | 1,770.00 | 1,770.00 | 1,732.00 | 1,740.00 | 1,634.92 | 692,136 |
| 2025-11-13 | 1,800.00 | 1,804.00 | 1,758.00 | 1,762.00 | 1,655.59 | 689,495 |
| 2025-11-12 | 1,784.00 | 1,816.00 | 1,774.00 | 1,800.00 | 1,691.29 | 412,054 |
| 2025-11-11 | 1,782.00 | 1,782.00 | 1,770.00 | 1,782.00 | 1,674.38 | 194,326 |
| 2025-11-10 | 1,780.00 | 1,790.00 | 1,768.00 | 1,784.00 | 1,676.26 | 537,274 |
| 2025-11-07 | 1,786.00 | 1,792.00 | 1,766.00 | 1,780.00 | 1,672.50 | 366,606 |
| 2025-11-06 | 1,764.00 | 1,798.00 | 1,760.00 | 1,790.00 | 1,681.90 | 210,701 |
| 2025-11-05 | 1,756.00 | 1,778.00 | 1,756.00 | 1,762.00 | 1,655.59 | 233,592 |
| 2025-11-04 | 1,760.00 | 1,768.00 | 1,754.00 | 1,760.00 | 1,653.71 | 373,157 |
| 2025-11-03 | 1,766.00 | 1,780.00 | 1,760.00 | 1,760.00 | 1,653.71 | 288,281 |
| 2025-10-31 | 1,790.00 | 1,794.00 | 1,764.00 | 1,764.00 | 1,657.47 | 433,952 |
| 2025-10-30 | 1,800.00 | 1,800.00 | 1,766.00 | 1,780.00 | 1,672.50 | 305,703 |
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.