Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1,414.00 | 1,420.00 | 1,398.00 | 1,398.00 | 1,236.94 | 476,836 |
| 2025-02-06 | 1,416.00 | 1,426.00 | 1,408.00 | 1,416.00 | 1,252.87 | 400,361 |
| 2025-02-05 | 1,412.00 | 1,416.00 | 1,396.00 | 1,416.00 | 1,252.87 | 239,644 |
| 2025-02-04 | 1,398.00 | 1,412.00 | 1,386.00 | 1,412.00 | 1,249.33 | 299,472 |
| 2025-02-03 | 1,384.00 | 1,400.00 | 1,384.00 | 1,394.00 | 1,233.40 | 230,007 |
| 2025-01-31 | 1,418.00 | 1,432.00 | 1,386.00 | 1,386.00 | 1,226.32 | 883,341 |
| 2025-01-30 | 1,442.00 | 1,444.00 | 1,412.00 | 1,418.00 | 1,254.63 | 717,415 |
| 2025-01-29 | 1,420.00 | 1,442.00 | 1,408.00 | 1,440.00 | 1,274.10 | 600,050 |
| 2025-01-28 | 1,400.00 | 1,418.00 | 1,388.00 | 1,418.00 | 1,254.63 | 186,684 |
| 2025-01-27 | 1,404.00 | 1,404.00 | 1,380.00 | 1,400.00 | 1,238.71 | 208,720 |
| 2025-01-24 | 1,390.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,238.71 | 179,505 |
| 2025-01-23 | 1,410.00 | 1,414.00 | 1,374.00 | 1,380.00 | 1,221.01 | 441,586 |
| 2025-01-22 | 1,380.00 | 1,414.00 | 1,380.00 | 1,402.00 | 1,240.48 | 568,911 |
| 2025-01-21 | 1,400.00 | 1,418.00 | 1,376.00 | 1,380.00 | 1,221.01 | 512,735 |
| 2025-01-20 | 1,374.00 | 1,398.00 | 1,372.00 | 1,398.00 | 1,236.94 | 458,776 |
| 2025-01-17 | 1,362.00 | 1,386.00 | 1,358.00 | 1,366.00 | 1,208.63 | 491,948 |
| 2025-01-16 | 1,330.00 | 1,372.00 | 1,324.00 | 1,354.00 | 1,198.01 | 945,512 |
| 2025-01-15 | 1,328.00 | 1,344.00 | 1,320.00 | 1,328.00 | 1,175.00 | 405,821 |
| 2025-01-14 | 1,332.00 | 1,334.00 | 1,316.00 | 1,328.00 | 1,175.00 | 355,243 |
| 2025-01-13 | 1,338.00 | 1,340.00 | 1,310.00 | 1,316.00 | 1,164.39 | 594,443 |
| 2025-01-10 | 1,330.00 | 1,346.00 | 1,316.00 | 1,336.00 | 1,182.08 | 489,027 |
| 2025-01-09 | 1,310.00 | 1,336.00 | 1,310.00 | 1,330.00 | 1,176.77 | 482,495 |
| 2025-01-08 | 1,326.00 | 1,334.00 | 1,310.00 | 1,310.00 | 1,159.08 | 304,509 |
| 2025-01-07 | 1,296.00 | 1,332.00 | 1,292.00 | 1,320.00 | 1,167.93 | 712,879 |
| 2025-01-06 | 1,290.00 | 1,298.00 | 1,276.00 | 1,288.00 | 1,139.61 | 409,185 |
| 2025-01-03 | 1,276.00 | 1,296.00 | 1,276.00 | 1,278.00 | 1,130.76 | 312,631 |
| 2025-01-02 | 1,280.00 | 1,306.00 | 1,274.00 | 1,286.00 | 1,137.84 | 513,716 |
| 2024-12-30 | 1,272.00 | 1,290.00 | 1,270.00 | 1,274.00 | 1,127.22 | 355,496 |
| 2024-12-23 | 1,270.00 | 1,274.00 | 1,262.00 | 1,274.00 | 1,127.22 | 220,209 |
| 2024-12-20 | 1,262.00 | 1,282.00 | 1,254.00 | 1,264.00 | 1,118.38 | 879,529 |
| 2024-12-19 | 1,276.00 | 1,278.00 | 1,258.00 | 1,262.00 | 1,116.61 | 529,640 |
| 2024-12-18 | 1,282.00 | 1,292.00 | 1,276.00 | 1,276.00 | 1,128.99 | 171,242 |
| 2024-12-17 | 1,290.00 | 1,294.00 | 1,284.00 | 1,286.00 | 1,137.84 | 448,027 |
| 2024-12-16 | 1,286.00 | 1,300.00 | 1,280.00 | 1,294.00 | 1,144.92 | 387,338 |
| 2024-12-13 | 1,300.00 | 1,300.00 | 1,284.00 | 1,284.00 | 1,136.07 | 245,587 |
| 2024-12-12 | 1,300.00 | 1,304.00 | 1,288.00 | 1,288.00 | 1,139.61 | 250,908 |
| 2024-12-11 | 1,306.00 | 1,308.00 | 1,282.00 | 1,292.00 | 1,143.15 | 375,852 |
| 2024-12-10 | 1,310.00 | 1,320.00 | 1,300.00 | 1,304.00 | 1,153.77 | 248,667 |
| 2024-12-09 | 1,306.00 | 1,340.00 | 1,300.00 | 1,310.00 | 1,159.08 | 1,074,712 |
| 2024-12-06 | 1,306.00 | 1,306.00 | 1,284.00 | 1,300.00 | 1,150.23 | 300,727 |
| 2024-12-05 | 1,294.00 | 1,308.00 | 1,294.00 | 1,306.00 | 1,155.54 | 719,118 |
| 2024-12-04 | 1,250.00 | 1,294.00 | 1,248.00 | 1,284.00 | 1,136.07 | 1,023,613 |
| 2024-12-03 | 1,244.00 | 1,256.00 | 1,240.00 | 1,248.00 | 1,104.22 | 339,497 |
| 2024-12-02 | 1,248.00 | 1,252.00 | 1,234.00 | 1,240.00 | 1,097.14 | 214,362 |
| 2024-11-29 | 1,246.00 | 1,254.00 | 1,240.00 | 1,240.00 | 1,097.14 | 246,376 |
| 2024-11-28 | 1,258.00 | 1,260.00 | 1,246.00 | 1,246.00 | 1,102.45 | 159,043 |
| 2024-11-27 | 1,256.00 | 1,266.00 | 1,246.00 | 1,258.00 | 1,113.07 | 286,303 |
| 2024-11-26 | 1,248.00 | 1,256.00 | 1,242.00 | 1,254.00 | 1,109.53 | 285,384 |
| 2024-11-25 | 1,246.00 | 1,266.00 | 1,242.00 | 1,248.00 | 1,104.22 | 932,341 |
| 2024-11-22 | 1,238.00 | 1,256.00 | 1,234.00 | 1,244.00 | 1,100.68 | 1,072,328 |
| 2024-11-21 | 1,220.00 | 1,238.00 | 1,210.00 | 1,228.00 | 1,086.52 | 1,158,278 |
| 2024-11-20 | 1,210.00 | 1,222.00 | 1,206.00 | 1,216.00 | 1,075.91 | 353,617 |
| 2024-11-19 | 1,200.00 | 1,212.00 | 1,190.00 | 1,206.00 | 1,067.06 | 606,462 |
| 2024-11-18 | 1,210.00 | 1,220.00 | 1,190.00 | 1,206.00 | 1,067.06 | 447,269 |
| 2024-11-15 | 1,202.00 | 1,216.00 | 1,188.00 | 1,188.00 | 1,051.13 | 415,916 |
| 2024-11-14 | 1,216.00 | 1,218.00 | 1,192.00 | 1,202.00 | 1,063.52 | 763,968 |
| 2024-11-13 | 1,192.00 | 1,226.00 | 1,192.00 | 1,212.00 | 1,072.37 | 1,291,127 |
| 2024-11-12 | 1,180.00 | 1,208.00 | 1,170.00 | 1,194.00 | 1,056.44 | 1,018,311 |
| 2024-11-11 | 1,180.00 | 1,190.00 | 1,166.00 | 1,178.00 | 1,042.28 | 674,025 |
| 2024-11-08 | 1,166.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,040.52 | 606,163 |
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.