United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 723.90 | 778.50 | 703.30 | 744.30 | 744.30 | 73,291 |
| 2024-06-11 | 778.80 | 786.00 | 757.00 | 760.00 | 760.00 | 27,156 |
| 2024-06-10 | 775.00 | 812.30 | 775.00 | 781.20 | 781.20 | 41,878 |
| 2024-06-07 | 762.50 | 789.90 | 749.90 | 775.00 | 775.00 | 48,814 |
| 2024-06-06 | 771.40 | 774.90 | 758.70 | 765.30 | 765.30 | 13,807 |
| 2024-06-05 | 784.50 | 795.00 | 766.30 | 771.40 | 771.40 | 28,470 |
| 2024-06-04 | 740.00 | 800.00 | 737.40 | 782.00 | 782.00 | 49,530 |
| 2024-06-03 | 745.00 | 756.00 | 715.00 | 737.10 | 737.10 | 41,535 |
| 2024-05-31 | 740.10 | 766.60 | 718.00 | 745.00 | 745.00 | 73,782 |
| 2024-05-30 | 778.90 | 783.60 | 740.10 | 743.30 | 743.30 | 53,235 |
| 2024-05-29 | 793.60 | 795.00 | 765.00 | 778.90 | 778.90 | 27,091 |
| 2024-05-28 | 773.80 | 804.90 | 770.60 | 796.00 | 796.00 | 35,765 |
| 2024-05-27 | 795.00 | 808.40 | 757.00 | 775.60 | 775.60 | 61,262 |
| 2024-05-24 | 801.40 | 809.00 | 785.40 | 799.80 | 799.80 | 41,410 |
| 2024-05-23 | 809.00 | 815.00 | 782.00 | 801.10 | 801.10 | 71,215 |
| 2024-05-22 | 803.00 | 810.00 | 777.00 | 801.10 | 801.10 | 31,479 |
| 2024-05-21 | 812.00 | 812.00 | 776.40 | 803.00 | 803.00 | 74,233 |
| 2024-05-20 | 813.10 | 828.90 | 792.20 | 800.30 | 800.30 | 102,422 |
| 2024-05-17 | 814.40 | 832.50 | 809.20 | 815.00 | 815.00 | 61,687 |
| 2024-05-16 | 839.80 | 840.00 | 807.70 | 809.10 | 809.10 | 201,998 |
| 2024-05-15 | 850.80 | 854.70 | 830.20 | 840.00 | 840.00 | 154,612 |
| 2024-05-14 | 928.50 | 936.00 | 823.30 | 850.80 | 850.80 | 1,207,702 |
| 2024-05-13 | 922.50 | 936.70 | 919.00 | 928.10 | 928.10 | 44,439 |
| 2024-05-10 | 919.60 | 923.20 | 915.00 | 922.80 | 922.80 | 10,276 |
| 2024-05-08 | 912.20 | 923.90 | 912.20 | 919.60 | 919.60 | 23,966 |
| 2024-05-07 | 916.80 | 923.60 | 900.60 | 912.10 | 912.10 | 59,006 |
| 2024-05-06 | 925.00 | 930.90 | 912.80 | 916.80 | 916.80 | 44,987 |
| 2024-05-03 | 933.00 | 948.00 | 926.00 | 931.10 | 931.10 | 41,554 |
| 2024-05-02 | 935.00 | 937.00 | 921.00 | 933.60 | 933.60 | 62,006 |
| 2024-04-30 | 939.00 | 939.50 | 922.00 | 935.00 | 935.00 | 45,658 |
| 2024-04-29 | 944.20 | 944.20 | 931.20 | 935.00 | 935.00 | 36,745 |
| 2024-04-27 | 978.00 | 978.90 | 933.80 | 938.20 | 938.20 | 232,905 |
| 2024-04-26 | 990.80 | 1,002.00 | 951.10 | 975.00 | 975.00 | 212,285 |
| 2024-04-25 | 978.50 | 994.90 | 970.00 | 990.60 | 990.60 | 52,721 |
| 2024-04-24 | 969.90 | 986.00 | 960.80 | 981.50 | 981.50 | 79,330 |
| 2024-04-23 | 986.60 | 994.60 | 963.00 | 963.10 | 963.10 | 76,736 |
| 2024-04-22 | 994.20 | 1,016.50 | 982.10 | 985.50 | 985.50 | 123,588 |
| 2024-04-19 | 989.70 | 1,005.00 | 973.70 | 982.10 | 982.10 | 234,801 |
| 2024-04-18 | 980.00 | 980.00 | 953.80 | 971.50 | 971.50 | 68,933 |
| 2024-04-17 | 987.00 | 998.00 | 965.20 | 980.00 | 980.00 | 166,089 |
| 2024-04-16 | 955.00 | 987.50 | 942.80 | 985.00 | 985.00 | 247,260 |
| 2024-04-15 | 943.50 | 957.70 | 941.20 | 953.80 | 953.80 | 102,738 |
| 2024-04-12 | 932.00 | 944.60 | 932.00 | 943.50 | 943.50 | 52,129 |
| 2024-04-11 | 933.00 | 940.00 | 927.00 | 931.50 | 931.50 | 30,742 |
| 2024-04-10 | 924.90 | 945.00 | 921.60 | 932.10 | 932.10 | 48,083 |
| 2024-04-09 | 932.00 | 936.50 | 915.00 | 921.60 | 921.60 | 47,385 |
| 2024-04-08 | 929.00 | 941.50 | 923.20 | 931.80 | 931.80 | 49,764 |
| 2024-04-05 | 933.90 | 934.00 | 911.00 | 922.00 | 922.00 | 89,024 |
| 2024-04-04 | 932.00 | 933.60 | 930.00 | 932.90 | 932.90 | 29,673 |
| 2024-04-03 | 926.20 | 938.00 | 926.00 | 932.30 | 932.30 | 63,088 |
| 2024-04-02 | 931.00 | 933.80 | 925.40 | 926.00 | 926.00 | 52,645 |
| 2024-04-01 | 940.00 | 942.00 | 928.70 | 931.00 | 931.00 | 203,216 |
| 2024-03-29 | 934.00 | 944.40 | 930.40 | 939.90 | 939.90 | 120,020 |
| 2024-03-28 | 941.50 | 942.70 | 927.10 | 934.10 | 934.10 | 95,201 |
| 2024-03-27 | 953.10 | 970.20 | 936.80 | 941.50 | 941.50 | 126,547 |
| 2024-03-26 | 945.70 | 958.00 | 940.00 | 956.00 | 956.00 | 85,865 |
| 2024-03-25 | 943.00 | 956.30 | 932.90 | 943.00 | 943.00 | 57,734 |
| 2024-03-22 | 942.50 | 958.80 | 938.20 | 948.70 | 948.70 | 109,797 |
| 2024-03-21 | 935.40 | 951.00 | 935.40 | 940.30 | 940.30 | 63,201 |
| 2024-03-20 | 935.00 | 950.10 | 930.00 | 935.10 | 935.10 | 61,675 |
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.