United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 947.00 | 954.80 | 922.40 | 932.90 | 932.90 | 77,063 |
| 2024-03-18 | 935.90 | 952.00 | 931.20 | 947.00 | 947.00 | 76,725 |
| 2024-03-15 | 928.70 | 948.00 | 927.50 | 935.90 | 935.90 | 53,547 |
| 2024-03-14 | 948.60 | 954.00 | 923.30 | 928.00 | 928.00 | 160,826 |
| 2024-03-13 | 955.00 | 967.50 | 948.00 | 948.30 | 948.30 | 114,288 |
| 2024-03-12 | 956.00 | 959.50 | 946.00 | 951.10 | 951.10 | 67,408 |
| 2024-03-11 | 950.00 | 962.70 | 941.70 | 951.00 | 951.00 | 74,797 |
| 2024-03-07 | 950.00 | 961.10 | 940.00 | 950.00 | 950.00 | 88,904 |
| 2024-03-06 | 948.00 | 986.80 | 938.50 | 949.90 | 949.90 | 393,048 |
| 2024-03-05 | 950.00 | 952.70 | 935.00 | 948.00 | 948.00 | 101,256 |
| 2024-03-04 | 934.90 | 962.60 | 931.10 | 947.50 | 947.50 | 314,444 |
| 2024-03-01 | 941.90 | 949.80 | 921.20 | 930.30 | 930.30 | 210,553 |
| 2024-02-29 | 969.00 | 974.90 | 936.00 | 939.60 | 939.60 | 322,340 |
| 2024-02-28 | 916.00 | 980.00 | 910.10 | 957.80 | 957.80 | 577,208 |
| 2024-02-27 | 916.50 | 923.90 | 905.70 | 916.00 | 916.00 | 136,246 |
| 2024-02-26 | 885.10 | 927.00 | 880.00 | 917.00 | 917.00 | 214,895 |
| 2024-02-22 | 910.00 | 920.00 | 863.90 | 876.00 | 876.00 | 579,972 |
| 2024-02-21 | 935.00 | 944.50 | 895.10 | 909.00 | 909.00 | 238,943 |
| 2024-02-20 | 949.00 | 973.00 | 933.80 | 944.40 | 944.40 | 189,642 |
| 2024-02-19 | 951.10 | 985.00 | 932.00 | 949.50 | 949.50 | 337,223 |
| 2024-02-16 | 914.80 | 950.00 | 907.20 | 950.00 | 950.00 | 439,402 |
| 2024-02-15 | 874.40 | 946.00 | 867.00 | 908.00 | 908.00 | 549,547 |
| 2024-02-14 | 882.30 | 892.00 | 870.00 | 874.80 | 874.80 | 153,038 |
| 2024-02-13 | 865.00 | 887.00 | 861.50 | 882.30 | 882.30 | 175,065 |
| 2024-02-12 | 872.00 | 875.70 | 855.00 | 865.00 | 865.00 | 91,283 |
| 2024-02-09 | 871.80 | 872.60 | 855.00 | 865.00 | 865.00 | 96,162 |
| 2024-02-08 | 877.90 | 878.70 | 863.10 | 869.50 | 869.50 | 140,688 |
| 2024-02-07 | 890.00 | 895.50 | 873.00 | 873.70 | 873.70 | 231,786 |
| 2024-02-06 | 871.10 | 898.60 | 866.50 | 885.80 | 885.80 | 575,072 |
| 2024-02-05 | 849.90 | 870.00 | 845.50 | 866.00 | 866.00 | 390,449 |
| 2024-02-02 | 868.50 | 876.80 | 841.60 | 851.00 | 851.00 | 397,797 |
| 2024-02-01 | 850.00 | 1,005.40 | 850.00 | 859.10 | 859.10 | 1,610,312 |
| 2024-01-31 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-30 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-29 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-26 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-25 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-24 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-23 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-22 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-19 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-18 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-17 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-16 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-15 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-12 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-11 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-10 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-09 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-08 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-05 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-04 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2024-01-03 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-29 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-28 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-27 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-26 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-25 | 791.70 | 791.70 | 791.70 | 791.70 | 791.70 | 0 |
| 2023-12-22 | 766.20 | 809.30 | 750.00 | 791.70 | 791.70 | 52,581 |
| 2023-12-21 | 756.60 | 789.00 | 745.00 | 766.20 | 766.20 | 66,362 |
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.