Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,628.00 | 1,654.00 | 1,622.00 | 1,634.00 | 1,535.32 | 1,252,601 |
| 2025-05-07 | 1,700.00 | 1,716.00 | 1,700.00 | 1,716.00 | 1,518.30 | 2,164,083 |
| 2025-05-06 | 1,710.00 | 1,716.00 | 1,684.00 | 1,690.00 | 1,495.30 | 723,348 |
| 2025-05-05 | 1,714.00 | 1,720.00 | 1,700.00 | 1,704.00 | 1,507.69 | 688,774 |
| 2025-04-30 | 1,702.00 | 1,720.00 | 1,666.00 | 1,688.00 | 1,493.53 | 986,637 |
| 2025-04-29 | 1,720.00 | 1,726.00 | 1,692.00 | 1,692.00 | 1,497.07 | 700,440 |
| 2025-04-28 | 1,700.00 | 1,726.00 | 1,690.00 | 1,716.00 | 1,518.30 | 642,701 |
| 2025-04-25 | 1,684.00 | 1,716.00 | 1,684.00 | 1,694.00 | 1,498.84 | 536,490 |
| 2025-04-24 | 1,686.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,486.45 | 521,842 |
| 2025-04-23 | 1,688.00 | 1,696.00 | 1,660.00 | 1,674.00 | 1,481.14 | 904,988 |
| 2025-04-22 | 1,620.00 | 1,684.00 | 1,600.00 | 1,674.00 | 1,481.14 | 604,470 |
| 2025-04-17 | 1,606.00 | 1,628.00 | 1,606.00 | 1,620.00 | 1,433.36 | 235,806 |
| 2025-04-16 | 1,638.00 | 1,638.00 | 1,602.00 | 1,606.00 | 1,420.98 | 445,057 |
| 2025-04-15 | 1,620.00 | 1,642.00 | 1,616.00 | 1,632.00 | 1,443.98 | 467,197 |
| 2025-04-14 | 1,620.00 | 1,630.00 | 1,600.00 | 1,614.00 | 1,428.05 | 601,783 |
| 2025-04-11 | 1,564.00 | 1,610.00 | 1,530.00 | 1,590.00 | 1,406.82 | 832,482 |
| 2025-04-10 | 1,570.00 | 1,580.00 | 1,522.00 | 1,550.00 | 1,371.43 | 1,888,129 |
| 2025-04-09 | 1,520.00 | 1,538.00 | 1,476.00 | 1,476.00 | 1,305.95 | 1,306,767 |
| 2025-04-08 | 1,492.00 | 1,576.00 | 1,492.00 | 1,550.00 | 1,371.43 | 2,033,818 |
| 2025-04-07 | 1,390.00 | 1,496.00 | 1,332.00 | 1,488.00 | 1,316.57 | 3,065,137 |
| 2025-04-04 | 1,520.00 | 1,560.00 | 1,392.00 | 1,508.00 | 1,334.27 | 2,451,539 |
| 2025-04-03 | 1,542.00 | 1,564.00 | 1,476.00 | 1,540.00 | 1,362.58 | 2,788,969 |
| 2025-04-02 | 1,550.00 | 1,630.00 | 1,532.00 | 1,572.00 | 1,390.89 | 1,758,616 |
| 2025-04-01 | 1,646.00 | 1,648.00 | 1,534.00 | 1,574.00 | 1,392.66 | 1,986,039 |
| 2025-03-31 | 1,740.00 | 1,744.00 | 1,592.00 | 1,626.00 | 1,438.67 | 2,752,415 |
| 2025-03-28 | 1,738.00 | 1,756.00 | 1,726.00 | 1,756.00 | 1,553.69 | 305,880 |
| 2025-03-27 | 1,740.00 | 1,746.00 | 1,730.00 | 1,730.00 | 1,530.69 | 229,755 |
| 2025-03-26 | 1,758.00 | 1,760.00 | 1,738.00 | 1,746.00 | 1,544.85 | 395,294 |
| 2025-03-25 | 1,758.00 | 1,758.00 | 1,742.00 | 1,750.00 | 1,548.39 | 381,975 |
| 2025-03-24 | 1,744.00 | 1,770.00 | 1,740.00 | 1,742.00 | 1,541.31 | 395,376 |
| 2025-03-21 | 1,770.00 | 1,800.00 | 1,732.00 | 1,732.00 | 1,532.46 | 1,575,082 |
| 2025-03-20 | 1,730.00 | 1,772.00 | 1,730.00 | 1,760.00 | 1,557.23 | 1,413,701 |
| 2025-03-19 | 1,682.00 | 1,726.00 | 1,680.00 | 1,726.00 | 1,527.15 | 812,736 |
| 2025-03-18 | 1,722.00 | 1,726.00 | 1,640.00 | 1,690.00 | 1,495.30 | 810,888 |
| 2025-03-17 | 1,720.00 | 1,736.00 | 1,700.00 | 1,710.00 | 1,512.99 | 957,687 |
| 2025-03-14 | 1,654.00 | 1,704.00 | 1,654.00 | 1,700.00 | 1,504.15 | 582,265 |
| 2025-03-13 | 1,638.00 | 1,646.00 | 1,612.00 | 1,640.00 | 1,451.06 | 812,475 |
| 2025-03-12 | 1,606.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,451.06 | 604,262 |
| 2025-03-11 | 1,614.00 | 1,628.00 | 1,582.00 | 1,594.00 | 1,410.36 | 649,166 |
| 2025-03-10 | 1,646.00 | 1,650.00 | 1,622.00 | 1,628.00 | 1,440.44 | 485,187 |
| 2025-03-07 | 1,676.00 | 1,678.00 | 1,634.00 | 1,656.00 | 1,465.22 | 464,880 |
| 2025-03-06 | 1,692.00 | 1,700.00 | 1,650.00 | 1,670.00 | 1,477.60 | 517,687 |
| 2025-03-05 | 1,720.00 | 1,720.00 | 1,656.00 | 1,700.00 | 1,504.15 | 580,229 |
| 2025-03-04 | 1,700.00 | 1,720.00 | 1,670.00 | 1,688.00 | 1,493.53 | 941,668 |
| 2025-03-03 | 1,584.00 | 1,716.00 | 1,584.00 | 1,690.00 | 1,495.30 | 1,032,271 |
| 2025-02-28 | 1,596.00 | 1,630.00 | 1,562.00 | 1,594.00 | 1,410.36 | 1,130,852 |
| 2025-02-27 | 1,630.00 | 1,670.00 | 1,590.00 | 1,596.00 | 1,412.13 | 1,199,718 |
| 2025-02-26 | 1,500.00 | 1,630.00 | 1,500.00 | 1,630.00 | 1,442.21 | 3,130,558 |
| 2025-02-25 | 1,480.00 | 1,494.00 | 1,452.00 | 1,462.00 | 1,293.57 | 647,305 |
| 2025-02-24 | 1,458.00 | 1,498.00 | 1,450.00 | 1,474.00 | 1,304.18 | 913,470 |
| 2025-02-21 | 1,438.00 | 1,476.00 | 1,432.00 | 1,458.00 | 1,290.03 | 511,516 |
| 2025-02-20 | 1,440.00 | 1,440.00 | 1,424.00 | 1,438.00 | 1,272.33 | 205,782 |
| 2025-02-19 | 1,438.00 | 1,442.00 | 1,432.00 | 1,438.00 | 1,272.33 | 215,579 |
| 2025-02-18 | 1,438.00 | 1,440.00 | 1,430.00 | 1,440.00 | 1,274.10 | 174,318 |
| 2025-02-17 | 1,430.00 | 1,438.00 | 1,422.00 | 1,438.00 | 1,272.33 | 151,273 |
| 2025-02-14 | 1,440.00 | 1,440.00 | 1,422.00 | 1,422.00 | 1,258.17 | 194,251 |
| 2025-02-13 | 1,440.00 | 1,440.00 | 1,422.00 | 1,436.00 | 1,270.56 | 198,180 |
| 2025-02-12 | 1,424.00 | 1,438.00 | 1,420.00 | 1,438.00 | 1,272.33 | 352,891 |
| 2025-02-11 | 1,418.00 | 1,422.00 | 1,402.00 | 1,412.00 | 1,249.33 | 142,768 |
| 2025-02-10 | 1,408.00 | 1,424.00 | 1,400.00 | 1,402.00 | 1,240.48 | 372,910 |
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.