Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,804.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,691.29 | 274,432 |
| 2025-10-28 | 1,780.00 | 1,810.00 | 1,770.00 | 1,802.00 | 1,693.17 | 261,839 |
| 2025-10-27 | 1,790.00 | 1,792.00 | 1,768.00 | 1,780.00 | 1,672.50 | 277,452 |
| 2025-10-22 | 1,760.00 | 1,796.00 | 1,758.00 | 1,796.00 | 1,687.54 | 217,228 |
| 2025-10-21 | 1,764.00 | 1,780.00 | 1,758.00 | 1,760.00 | 1,653.71 | 425,759 |
| 2025-10-20 | 1,786.00 | 1,796.00 | 1,762.00 | 1,772.00 | 1,664.99 | 344,877 |
| 2025-10-17 | 1,800.00 | 1,806.00 | 1,782.00 | 1,786.00 | 1,678.14 | 238,504 |
| 2025-10-16 | 1,806.00 | 1,808.00 | 1,796.00 | 1,800.00 | 1,691.29 | 132,161 |
| 2025-10-15 | 1,804.00 | 1,818.00 | 1,796.00 | 1,810.00 | 1,700.69 | 354,822 |
| 2025-10-14 | 1,798.00 | 1,816.00 | 1,792.00 | 1,804.00 | 1,695.05 | 223,281 |
| 2025-10-13 | 1,804.00 | 1,814.00 | 1,790.00 | 1,794.00 | 1,685.66 | 247,061 |
| 2025-10-10 | 1,780.00 | 1,818.00 | 1,774.00 | 1,800.00 | 1,691.29 | 1,466,338 |
| 2025-10-09 | 1,800.00 | 1,802.00 | 1,772.00 | 1,772.00 | 1,664.99 | 563,714 |
| 2025-10-08 | 1,806.00 | 1,818.00 | 1,792.00 | 1,800.00 | 1,691.29 | 342,116 |
| 2025-10-07 | 1,820.00 | 1,838.00 | 1,802.00 | 1,802.00 | 1,693.17 | 274,206 |
| 2025-10-06 | 1,852.00 | 1,852.00 | 1,820.00 | 1,820.00 | 1,710.09 | 307,446 |
| 2025-10-03 | 1,824.00 | 1,860.00 | 1,818.00 | 1,852.00 | 1,740.15 | 150,826 |
| 2025-10-02 | 1,814.00 | 1,828.00 | 1,804.00 | 1,820.00 | 1,710.09 | 172,425 |
| 2025-10-01 | 1,794.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,700.69 | 258,014 |
| 2025-09-30 | 1,802.00 | 1,814.00 | 1,774.00 | 1,774.00 | 1,666.86 | 696,175 |
| 2025-09-29 | 1,826.00 | 1,830.00 | 1,804.00 | 1,804.00 | 1,695.05 | 319,196 |
| 2025-09-26 | 1,820.00 | 1,830.00 | 1,804.00 | 1,814.00 | 1,704.45 | 279,220 |
| 2025-09-25 | 1,800.00 | 1,830.00 | 1,772.00 | 1,826.00 | 1,715.72 | 348,379 |
| 2025-09-24 | 1,836.00 | 1,836.00 | 1,802.00 | 1,802.00 | 1,693.17 | 367,394 |
| 2025-09-23 | 1,820.00 | 1,836.00 | 1,816.00 | 1,834.00 | 1,723.24 | 272,367 |
| 2025-09-22 | 1,850.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,710.09 | 246,787 |
| 2025-09-19 | 1,852.00 | 1,864.00 | 1,848.00 | 1,848.00 | 1,736.40 | 978,959 |
| 2025-09-18 | 1,854.00 | 1,872.00 | 1,848.00 | 1,852.00 | 1,740.15 | 133,331 |
| 2025-09-17 | 1,860.00 | 1,872.00 | 1,848.00 | 1,868.00 | 1,755.19 | 298,189 |
| 2025-09-16 | 1,898.00 | 1,898.00 | 1,854.00 | 1,860.00 | 1,747.67 | 179,134 |
| 2025-09-15 | 1,870.00 | 1,896.00 | 1,848.00 | 1,896.00 | 1,781.50 | 228,970 |
| 2025-09-12 | 1,868.00 | 1,872.00 | 1,848.00 | 1,868.00 | 1,755.19 | 194,731 |
| 2025-09-11 | 1,880.00 | 1,886.00 | 1,858.00 | 1,868.00 | 1,755.19 | 286,021 |
| 2025-09-10 | 1,848.00 | 1,880.00 | 1,836.00 | 1,870.00 | 1,757.07 | 340,730 |
| 2025-09-09 | 1,882.00 | 1,896.00 | 1,850.00 | 1,854.00 | 1,742.03 | 633,130 |
| 2025-09-08 | 1,900.00 | 1,918.00 | 1,882.00 | 1,882.00 | 1,768.34 | 248,192 |
| 2025-09-05 | 1,910.00 | 1,926.00 | 1,896.00 | 1,898.00 | 1,783.38 | 179,557 |
| 2025-09-04 | 1,898.00 | 1,928.00 | 1,884.00 | 1,910.00 | 1,794.65 | 215,093 |
| 2025-09-03 | 1,902.00 | 1,914.00 | 1,882.00 | 1,892.00 | 1,777.74 | 483,343 |
| 2025-09-02 | 1,934.00 | 1,942.00 | 1,902.00 | 1,902.00 | 1,787.13 | 251,371 |
| 2025-09-01 | 1,924.00 | 1,948.00 | 1,922.00 | 1,938.00 | 1,820.96 | 176,429 |
| 2025-08-29 | 1,958.00 | 1,958.00 | 1,924.00 | 1,924.00 | 1,807.81 | 216,625 |
| 2025-08-28 | 1,962.00 | 1,974.00 | 1,954.00 | 1,960.00 | 1,841.63 | 77,656 |
| 2025-08-27 | 1,966.00 | 1,976.00 | 1,950.00 | 1,954.00 | 1,835.99 | 99,824 |
| 2025-08-26 | 1,974.00 | 1,986.00 | 1,952.00 | 1,958.00 | 1,839.75 | 649,676 |
| 2025-08-25 | 1,980.00 | 1,980.00 | 1,938.00 | 1,976.00 | 1,856.67 | 187,866 |
| 2025-08-22 | 1,980.00 | 1,988.00 | 1,964.00 | 1,964.00 | 1,845.39 | 124,309 |
| 2025-08-21 | 1,982.00 | 1,994.00 | 1,966.00 | 1,980.00 | 1,860.42 | 310,013 |
| 2025-08-19 | 1,942.00 | 1,992.00 | 1,942.00 | 1,984.00 | 1,864.18 | 578,372 |
| 2025-08-18 | 1,910.00 | 1,934.00 | 1,910.00 | 1,930.00 | 1,813.44 | 295,839 |
| 2025-08-15 | 1,912.00 | 1,918.00 | 1,902.00 | 1,918.00 | 1,802.17 | 167,771 |
| 2025-08-14 | 1,890.00 | 1,938.00 | 1,888.00 | 1,904.00 | 1,789.01 | 482,196 |
| 2025-08-13 | 1,876.00 | 1,900.00 | 1,864.00 | 1,900.00 | 1,785.25 | 479,053 |
| 2025-08-12 | 1,850.00 | 1,878.00 | 1,848.00 | 1,874.00 | 1,760.83 | 465,541 |
| 2025-08-11 | 1,812.00 | 1,848.00 | 1,804.00 | 1,848.00 | 1,736.40 | 421,421 |
| 2025-08-08 | 1,814.00 | 1,830.00 | 1,804.00 | 1,818.00 | 1,708.21 | 439,143 |
| 2025-08-07 | 1,762.00 | 1,818.00 | 1,762.00 | 1,818.00 | 1,708.21 | 1,274,188 |
| 2025-08-06 | 1,748.00 | 1,760.00 | 1,736.00 | 1,750.00 | 1,644.31 | 229,516 |
| 2025-08-05 | 1,750.00 | 1,762.00 | 1,740.00 | 1,754.00 | 1,648.07 | 368,563 |
| 2025-08-04 | 1,742.00 | 1,758.00 | 1,740.00 | 1,752.00 | 1,646.19 | 162,830 |
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.