Magyar Telekom PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1,166.00 | 1,178.00 | 1,156.00 | 1,176.00 | 1,040.52 | 606,163 |
| 2024-11-07 | 1,160.00 | 1,168.00 | 1,146.00 | 1,154.00 | 1,021.05 | 436,293 |
| 2024-11-06 | 1,132.00 | 1,166.00 | 1,132.00 | 1,150.00 | 1,017.51 | 606,921 |
| 2024-11-05 | 1,140.00 | 1,146.00 | 1,126.00 | 1,128.00 | 998.05 | 269,264 |
| 2024-11-04 | 1,150.00 | 1,178.00 | 1,126.00 | 1,128.00 | 998.05 | 720,544 |
| 2024-10-31 | 1,120.00 | 1,170.00 | 1,112.00 | 1,148.00 | 1,015.74 | 1,148,823 |
| 2024-10-30 | 1,112.00 | 1,122.00 | 1,092.00 | 1,120.00 | 990.97 | 738,165 |
| 2024-10-29 | 1,078.00 | 1,110.00 | 1,078.00 | 1,102.00 | 975.04 | 490,871 |
| 2024-10-28 | 1,080.00 | 1,086.00 | 1,076.00 | 1,086.00 | 960.88 | 183,006 |
| 2024-10-25 | 1,078.00 | 1,090.00 | 1,078.00 | 1,078.00 | 953.81 | 79,982 |
| 2024-10-24 | 1,086.00 | 1,090.00 | 1,080.00 | 1,086.00 | 960.88 | 214,871 |
| 2024-10-22 | 1,088.00 | 1,088.00 | 1,078.00 | 1,088.00 | 962.65 | 288,878 |
| 2024-10-21 | 1,080.00 | 1,090.00 | 1,076.00 | 1,084.00 | 959.11 | 273,109 |
| 2024-10-18 | 1,076.00 | 1,090.00 | 1,072.00 | 1,074.00 | 950.27 | 266,590 |
| 2024-10-17 | 1,090.00 | 1,096.00 | 1,076.00 | 1,082.00 | 957.34 | 247,588 |
| 2024-10-16 | 1,072.00 | 1,096.00 | 1,066.00 | 1,090.00 | 964.42 | 1,395,559 |
| 2024-10-15 | 1,064.00 | 1,074.00 | 1,060.00 | 1,068.00 | 944.96 | 355,977 |
| 2024-10-14 | 1,052.00 | 1,066.00 | 1,052.00 | 1,064.00 | 941.42 | 218,901 |
| 2024-10-11 | 1,050.00 | 1,056.00 | 1,040.00 | 1,052.00 | 930.80 | 148,189 |
| 2024-10-10 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 929.03 | 485,279 |
| 2024-10-09 | 1,044.00 | 1,046.00 | 1,036.00 | 1,036.00 | 916.64 | 281,621 |
| 2024-10-08 | 1,048.00 | 1,048.00 | 1,034.00 | 1,048.00 | 927.26 | 268,221 |
| 2024-10-07 | 1,058.00 | 1,058.00 | 1,042.00 | 1,046.00 | 925.49 | 224,169 |
| 2024-10-04 | 1,030.00 | 1,050.00 | 1,022.00 | 1,046.00 | 925.49 | 423,234 |
| 2024-10-03 | 1,042.00 | 1,044.00 | 1,020.00 | 1,036.00 | 916.64 | 320,837 |
| 2024-10-02 | 1,048.00 | 1,048.00 | 1,036.00 | 1,038.00 | 918.41 | 373,594 |
| 2024-10-01 | 1,054.00 | 1,054.00 | 1,040.00 | 1,048.00 | 927.26 | 318,772 |
| 2024-09-30 | 1,046.00 | 1,054.00 | 1,040.00 | 1,050.00 | 929.03 | 270,212 |
| 2024-09-27 | 1,050.00 | 1,058.00 | 1,044.00 | 1,048.00 | 927.26 | 991,213 |
| 2024-09-26 | 1,048.00 | 1,062.00 | 1,044.00 | 1,048.00 | 927.26 | 622,484 |
| 2024-09-25 | 1,050.00 | 1,056.00 | 1,048.00 | 1,048.00 | 927.26 | 736,998 |
| 2024-09-24 | 1,046.00 | 1,060.00 | 1,040.00 | 1,046.00 | 925.49 | 889,568 |
| 2024-09-23 | 1,020.00 | 1,042.00 | 1,016.00 | 1,040.00 | 920.18 | 407,575 |
| 2024-09-20 | 1,024.00 | 1,032.00 | 1,012.00 | 1,020.00 | 902.49 | 1,859,618 |
| 2024-09-19 | 1,030.00 | 1,032.00 | 1,024.00 | 1,026.00 | 907.80 | 149,335 |
| 2024-09-18 | 1,022.00 | 1,030.00 | 1,022.00 | 1,024.00 | 906.03 | 64,337 |
| 2024-09-17 | 1,024.00 | 1,032.00 | 1,016.00 | 1,022.00 | 904.26 | 510,628 |
| 2024-09-16 | 1,020.00 | 1,030.00 | 1,016.00 | 1,022.00 | 904.26 | 145,684 |
| 2024-09-13 | 1,022.00 | 1,024.00 | 1,012.00 | 1,022.00 | 904.26 | 108,191 |
| 2024-09-12 | 1,020.00 | 1,026.00 | 1,016.00 | 1,020.00 | 902.49 | 194,491 |
| 2024-09-11 | 1,018.00 | 1,024.00 | 1,012.00 | 1,016.00 | 898.95 | 191,477 |
| 2024-09-10 | 1,026.00 | 1,034.00 | 1,012.00 | 1,018.00 | 900.72 | 479,190 |
| 2024-09-09 | 1,020.00 | 1,026.00 | 1,014.00 | 1,026.00 | 907.80 | 116,684 |
| 2024-09-06 | 1,020.00 | 1,028.00 | 1,010.00 | 1,026.00 | 907.80 | 231,853 |
| 2024-09-05 | 1,010.00 | 1,020.00 | 1,008.00 | 1,018.00 | 900.72 | 496,901 |
| 2024-09-04 | 1,020.00 | 1,020.00 | 1,008.00 | 1,014.00 | 897.18 | 415,808 |
| 2024-09-03 | 1,036.00 | 1,036.00 | 1,022.00 | 1,024.00 | 906.03 | 169,938 |
| 2024-09-02 | 1,024.00 | 1,034.00 | 1,022.00 | 1,026.00 | 907.80 | 169,878 |
| 2024-08-30 | 1,022.00 | 1,028.00 | 1,018.00 | 1,028.00 | 909.57 | 589,832 |
| 2024-08-29 | 1,014.00 | 1,030.00 | 1,014.00 | 1,020.00 | 902.49 | 165,307 |
| 2024-08-28 | 1,020.00 | 1,030.00 | 1,016.00 | 1,018.00 | 900.72 | 177,114 |
| 2024-08-27 | 1,042.00 | 1,046.00 | 1,020.00 | 1,024.00 | 906.03 | 328,099 |
| 2024-08-26 | 1,056.00 | 1,060.00 | 994.00 | 1,042.00 | 921.95 | 776,253 |
| 2024-08-23 | 1,050.00 | 1,056.00 | 1,042.00 | 1,056.00 | 934.34 | 220,523 |
| 2024-08-22 | 1,054.00 | 1,066.00 | 1,048.00 | 1,048.00 | 927.26 | 516,357 |
| 2024-08-21 | 1,054.00 | 1,076.00 | 1,052.00 | 1,054.00 | 932.57 | 393,642 |
| 2024-08-16 | 1,070.00 | 1,078.00 | 1,054.00 | 1,054.00 | 932.57 | 140,591 |
| 2024-08-15 | 1,068.00 | 1,070.00 | 1,054.00 | 1,066.00 | 943.19 | 120,220 |
| 2024-08-14 | 1,066.00 | 1,070.00 | 1,054.00 | 1,058.00 | 936.11 | 323,368 |
| 2024-08-13 | 1,070.00 | 1,074.00 | 1,064.00 | 1,066.00 | 943.19 | 148,348 |
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.