Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,740.00 | 1,748.00 | 1,726.00 | 1,738.00 | 1,633.04 | 273,414 |
| 2025-07-31 | 1,758.00 | 1,760.00 | 1,742.00 | 1,742.00 | 1,636.80 | 442,632 |
| 2025-07-30 | 1,750.00 | 1,760.00 | 1,746.00 | 1,758.00 | 1,651.83 | 201,094 |
| 2025-07-29 | 1,752.00 | 1,766.00 | 1,744.00 | 1,750.00 | 1,644.31 | 379,179 |
| 2025-07-28 | 1,766.00 | 1,766.00 | 1,746.00 | 1,750.00 | 1,644.31 | 264,872 |
| 2025-07-25 | 1,770.00 | 1,770.00 | 1,748.00 | 1,760.00 | 1,653.71 | 306,122 |
| 2025-07-24 | 1,756.00 | 1,768.00 | 1,752.00 | 1,762.00 | 1,655.59 | 246,559 |
| 2025-07-23 | 1,770.00 | 1,770.00 | 1,752.00 | 1,752.00 | 1,646.19 | 429,769 |
| 2025-07-22 | 1,778.00 | 1,778.00 | 1,756.00 | 1,770.00 | 1,663.11 | 159,383 |
| 2025-07-21 | 1,780.00 | 1,780.00 | 1,768.00 | 1,774.00 | 1,666.86 | 87,552 |
| 2025-07-18 | 1,772.00 | 1,786.00 | 1,764.00 | 1,772.00 | 1,664.99 | 214,944 |
| 2025-07-17 | 1,774.00 | 1,786.00 | 1,770.00 | 1,774.00 | 1,666.86 | 377,537 |
| 2025-07-16 | 1,784.00 | 1,798.00 | 1,774.00 | 1,774.00 | 1,666.86 | 413,740 |
| 2025-07-15 | 1,790.00 | 1,798.00 | 1,776.00 | 1,790.00 | 1,681.90 | 442,534 |
| 2025-07-14 | 1,782.00 | 1,790.00 | 1,772.00 | 1,790.00 | 1,681.90 | 216,053 |
| 2025-07-11 | 1,780.00 | 1,782.00 | 1,766.00 | 1,782.00 | 1,674.38 | 190,449 |
| 2025-07-10 | 1,764.00 | 1,780.00 | 1,758.00 | 1,776.00 | 1,668.74 | 188,970 |
| 2025-07-09 | 1,776.00 | 1,778.00 | 1,762.00 | 1,778.00 | 1,670.62 | 228,593 |
| 2025-07-08 | 1,778.00 | 1,778.00 | 1,760.00 | 1,764.00 | 1,657.47 | 250,569 |
| 2025-07-07 | 1,760.00 | 1,782.00 | 1,760.00 | 1,782.00 | 1,674.38 | 198,444 |
| 2025-07-04 | 1,780.00 | 1,780.00 | 1,756.00 | 1,768.00 | 1,661.23 | 90,740 |
| 2025-07-03 | 1,780.00 | 1,784.00 | 1,732.00 | 1,776.00 | 1,668.74 | 356,230 |
| 2025-07-02 | 1,788.00 | 1,788.00 | 1,764.00 | 1,772.00 | 1,664.99 | 293,694 |
| 2025-07-01 | 1,780.00 | 1,796.00 | 1,774.00 | 1,774.00 | 1,666.86 | 438,740 |
| 2025-06-30 | 1,784.00 | 1,796.00 | 1,774.00 | 1,780.00 | 1,672.50 | 350,247 |
| 2025-06-27 | 1,780.00 | 1,796.00 | 1,780.00 | 1,796.00 | 1,687.54 | 154,626 |
| 2025-06-26 | 1,776.00 | 1,796.00 | 1,776.00 | 1,786.00 | 1,678.14 | 347,477 |
| 2025-06-25 | 1,798.00 | 1,800.00 | 1,776.00 | 1,786.00 | 1,678.14 | 380,026 |
| 2025-06-24 | 1,790.00 | 1,800.00 | 1,774.00 | 1,776.00 | 1,668.74 | 389,567 |
| 2025-06-23 | 1,790.00 | 1,802.00 | 1,772.00 | 1,798.00 | 1,689.41 | 568,590 |
| 2025-06-20 | 1,788.00 | 1,808.00 | 1,788.00 | 1,800.00 | 1,691.29 | 1,543,927 |
| 2025-06-19 | 1,790.00 | 1,794.00 | 1,778.00 | 1,788.00 | 1,680.02 | 198,092 |
| 2025-06-18 | 1,776.00 | 1,794.00 | 1,772.00 | 1,792.00 | 1,683.78 | 466,982 |
| 2025-06-17 | 1,780.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,681.90 | 688,983 |
| 2025-06-16 | 1,790.00 | 1,804.00 | 1,760.00 | 1,784.00 | 1,676.26 | 10,581,480 |
| 2025-06-13 | 1,760.00 | 1,810.00 | 1,746.00 | 1,810.00 | 1,700.69 | 2,646,839 |
| 2025-06-12 | 1,760.00 | 1,776.00 | 1,760.00 | 1,768.00 | 1,661.23 | 419,824 |
| 2025-06-11 | 1,782.00 | 1,788.00 | 1,764.00 | 1,772.00 | 1,664.99 | 463,746 |
| 2025-06-10 | 1,770.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,681.90 | 1,354,644 |
| 2025-06-06 | 1,768.00 | 1,772.00 | 1,752.00 | 1,766.00 | 1,659.35 | 275,444 |
| 2025-06-05 | 1,750.00 | 1,768.00 | 1,744.00 | 1,768.00 | 1,661.23 | 393,006 |
| 2025-06-04 | 1,748.00 | 1,764.00 | 1,742.00 | 1,760.00 | 1,653.71 | 360,687 |
| 2025-06-03 | 1,760.00 | 1,760.00 | 1,732.00 | 1,756.00 | 1,649.95 | 739,675 |
| 2025-06-02 | 1,770.00 | 1,770.00 | 1,732.00 | 1,756.00 | 1,649.95 | 718,910 |
| 2025-05-30 | 1,750.00 | 1,768.00 | 1,730.00 | 1,768.00 | 1,661.23 | 1,034,251 |
| 2025-05-29 | 1,770.00 | 1,776.00 | 1,746.00 | 1,750.00 | 1,644.31 | 581,675 |
| 2025-05-28 | 1,762.00 | 1,780.00 | 1,754.00 | 1,774.00 | 1,666.86 | 1,341,556 |
| 2025-05-27 | 1,732.00 | 1,772.00 | 1,730.00 | 1,766.00 | 1,659.35 | 765,385 |
| 2025-05-26 | 1,740.00 | 1,750.00 | 1,720.00 | 1,732.00 | 1,627.40 | 458,492 |
| 2025-05-23 | 1,750.00 | 1,768.00 | 1,704.00 | 1,730.00 | 1,625.52 | 1,331,494 |
| 2025-05-22 | 1,778.00 | 1,778.00 | 1,744.00 | 1,766.00 | 1,659.35 | 2,084,570 |
| 2025-05-21 | 1,784.00 | 1,792.00 | 1,748.00 | 1,778.00 | 1,670.62 | 9,425,213 |
| 2025-05-20 | 1,770.00 | 1,800.00 | 1,758.00 | 1,780.00 | 1,672.50 | 1,564,851 |
| 2025-05-19 | 1,744.00 | 1,772.00 | 1,730.00 | 1,770.00 | 1,663.11 | 1,311,851 |
| 2025-05-16 | 1,716.00 | 1,748.00 | 1,714.00 | 1,736.00 | 1,631.16 | 971,193 |
| 2025-05-15 | 1,710.00 | 1,724.00 | 1,686.00 | 1,724.00 | 1,619.88 | 992,408 |
| 2025-05-14 | 1,654.00 | 1,726.00 | 1,638.00 | 1,710.00 | 1,606.73 | 1,874,030 |
| 2025-05-13 | 1,656.00 | 1,658.00 | 1,626.00 | 1,640.00 | 1,540.96 | 405,167 |
| 2025-05-12 | 1,650.00 | 1,674.00 | 1,634.00 | 1,650.00 | 1,550.35 | 529,131 |
| 2025-05-09 | 1,634.00 | 1,654.00 | 1,620.00 | 1,650.00 | 1,550.35 | 891,442 |
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.