United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 669.40 | 676.00 | 642.00 | 648.50 | 648.50 | 40,382 |
| 2024-09-04 | 631.40 | 672.00 | 631.40 | 648.80 | 648.80 | 50,875 |
| 2024-09-03 | 621.60 | 675.00 | 620.90 | 631.20 | 631.20 | 73,597 |
| 2024-09-02 | 660.00 | 660.00 | 610.00 | 621.80 | 621.80 | 93,762 |
| 2024-08-30 | 714.90 | 714.90 | 660.10 | 663.20 | 663.20 | 70,781 |
| 2024-08-29 | 710.90 | 725.00 | 687.00 | 716.90 | 716.90 | 55,426 |
| 2024-08-28 | 730.00 | 735.80 | 680.00 | 711.60 | 711.60 | 71,194 |
| 2024-08-27 | 718.40 | 767.50 | 716.00 | 735.00 | 735.00 | 114,796 |
| 2024-08-26 | 723.50 | 740.00 | 705.00 | 715.80 | 715.80 | 40,272 |
| 2024-08-23 | 696.20 | 762.90 | 691.20 | 704.80 | 704.80 | 92,334 |
| 2024-08-22 | 740.00 | 751.10 | 700.10 | 700.10 | 700.10 | 74,971 |
| 2024-08-21 | 680.00 | 788.00 | 680.00 | 740.00 | 740.00 | 359,502 |
| 2024-08-20 | 683.90 | 689.80 | 656.90 | 672.00 | 672.00 | 30,306 |
| 2024-08-19 | 710.10 | 712.70 | 685.30 | 685.30 | 685.30 | 13,938 |
| 2024-08-16 | 708.80 | 721.00 | 697.20 | 717.10 | 717.10 | 18,252 |
| 2024-08-15 | 722.30 | 740.00 | 695.00 | 709.80 | 709.80 | 58,384 |
| 2024-08-14 | 729.20 | 737.00 | 714.50 | 715.50 | 715.50 | 16,846 |
| 2024-08-13 | 713.00 | 748.00 | 713.00 | 726.00 | 726.00 | 24,940 |
| 2024-08-12 | 716.00 | 716.90 | 703.30 | 714.20 | 714.20 | 13,372 |
| 2024-08-09 | 730.00 | 733.00 | 715.00 | 715.00 | 715.00 | 10,734 |
| 2024-08-08 | 748.40 | 748.40 | 724.30 | 730.10 | 730.10 | 19,828 |
| 2024-08-07 | 727.10 | 758.00 | 727.10 | 737.40 | 737.40 | 45,234 |
| 2024-08-06 | 706.00 | 754.10 | 700.70 | 737.90 | 737.90 | 42,806 |
| 2024-08-05 | 700.00 | 710.80 | 681.10 | 706.10 | 706.10 | 49,796 |
| 2024-08-02 | 724.00 | 733.40 | 696.40 | 718.20 | 718.20 | 40,527 |
| 2024-08-01 | 731.10 | 751.00 | 722.10 | 727.10 | 727.10 | 49,228 |
| 2024-07-31 | 668.90 | 773.10 | 655.50 | 741.70 | 741.70 | 229,349 |
| 2024-07-30 | 637.70 | 665.00 | 626.00 | 655.00 | 655.00 | 33,875 |
| 2024-07-29 | 664.60 | 669.20 | 645.00 | 650.80 | 650.80 | 50,504 |
| 2024-07-26 | 682.00 | 722.00 | 647.60 | 668.50 | 668.50 | 96,725 |
| 2024-07-25 | 670.00 | 716.70 | 642.00 | 682.80 | 682.80 | 84,070 |
| 2024-07-24 | 663.00 | 690.00 | 659.20 | 666.40 | 666.40 | 20,895 |
| 2024-07-23 | 645.60 | 687.00 | 640.00 | 672.70 | 672.70 | 71,229 |
| 2024-07-22 | 628.40 | 650.00 | 619.30 | 645.60 | 645.60 | 74,582 |
| 2024-07-19 | 607.30 | 630.50 | 601.00 | 616.60 | 616.60 | 112,994 |
| 2024-07-18 | 605.70 | 618.50 | 597.60 | 607.30 | 607.30 | 90,275 |
| 2024-07-17 | 615.70 | 615.70 | 598.00 | 600.00 | 600.00 | 78,935 |
| 2024-07-16 | 634.70 | 634.70 | 595.60 | 608.60 | 608.60 | 124,409 |
| 2024-07-15 | 669.90 | 675.00 | 619.10 | 634.70 | 634.70 | 46,926 |
| 2024-07-12 | 683.30 | 694.90 | 662.50 | 667.40 | 667.40 | 21,436 |
| 2024-07-11 | 671.90 | 694.80 | 671.90 | 680.80 | 680.80 | 20,222 |
| 2024-07-10 | 694.90 | 719.80 | 667.90 | 671.90 | 671.90 | 48,805 |
| 2024-07-09 | 719.20 | 729.90 | 685.00 | 694.90 | 694.90 | 33,481 |
| 2024-07-08 | 738.90 | 758.20 | 719.10 | 719.20 | 719.20 | 25,290 |
| 2024-07-05 | 742.00 | 745.00 | 715.70 | 740.00 | 740.00 | 18,395 |
| 2024-07-04 | 738.90 | 748.50 | 730.20 | 742.20 | 742.20 | 17,843 |
| 2024-07-03 | 750.00 | 751.20 | 733.60 | 740.00 | 740.00 | 12,471 |
| 2024-07-02 | 726.00 | 756.00 | 724.40 | 739.80 | 739.80 | 20,577 |
| 2024-07-01 | 724.00 | 728.90 | 715.70 | 724.10 | 724.10 | 14,636 |
| 2024-06-28 | 725.10 | 729.70 | 715.00 | 724.50 | 724.50 | 13,919 |
| 2024-06-27 | 730.70 | 734.90 | 715.20 | 725.10 | 725.10 | 17,863 |
| 2024-06-26 | 718.90 | 730.80 | 718.00 | 730.70 | 730.70 | 8,628 |
| 2024-06-25 | 723.10 | 724.80 | 702.60 | 718.90 | 718.90 | 14,349 |
| 2024-06-24 | 736.90 | 756.60 | 718.50 | 723.10 | 723.10 | 21,624 |
| 2024-06-21 | 738.00 | 759.90 | 724.30 | 740.50 | 740.50 | 10,205 |
| 2024-06-20 | 710.40 | 737.00 | 707.90 | 737.00 | 737.00 | 17,046 |
| 2024-06-19 | 744.10 | 745.30 | 701.00 | 710.00 | 710.00 | 38,713 |
| 2024-06-18 | 761.20 | 765.20 | 740.00 | 740.20 | 740.20 | 16,489 |
| 2024-06-17 | 778.90 | 814.00 | 760.00 | 761.20 | 761.20 | 77,300 |
| 2024-06-14 | 752.70 | 790.00 | 744.70 | 773.30 | 773.30 | 30,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-14 | 0.4836 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.