United Medical Group CY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	756.60	789.00	745.00	766.20	766.20	66,362
2023-12-20	820.00	850.00	750.00	775.40	775.40	112,288
2023-12-19	799.70	839.00	791.20	816.00	816.00	55,472
2023-12-18	765.00	799.60	765.00	796.00	796.00	27,125
2023-12-15	750.00	778.00	737.40	765.00	765.00	20,915
2023-12-14	737.10	779.90	737.10	743.60	743.60	20,758
2023-12-13	734.80	752.00	726.80	736.60	736.60	8,631
2023-12-12	722.00	777.90	722.00	734.40	734.40	24,010
2023-12-11	773.10	775.40	731.00	737.60	737.60	17,548
2023-12-08	780.00	797.80	752.00	773.10	773.10	9,343
2023-12-07	774.90	797.40	726.60	784.00	784.00	35,317
2023-12-06	808.90	808.90	752.00	775.10	775.10	35,738
2023-12-05	756.00	775.90	711.80	764.00	764.00	47,362
2023-12-04	775.20	782.80	750.00	751.00	751.00	24,951
2023-12-01	788.30	788.30	768.00	777.10	777.10	19,171
2023-11-30	814.50	814.50	771.10	788.30	788.30	45,985
2023-11-29	818.50	829.10	803.00	818.20	818.20	11,191
2023-11-28	823.80	829.20	809.00	818.50	818.50	18,214
2023-11-27	834.10	849.00	798.20	823.80	823.80	40,825
2023-11-24	822.00	848.80	820.00	841.00	841.00	29,712
2023-11-23	832.20	849.60	812.40	821.00	821.00	34,897
2023-11-22	807.00	832.50	804.20	832.20	832.20	23,668
2023-11-21	810.00	812.90	803.00	804.10	804.10	10,532
2023-11-20	800.20	833.20	800.10	808.10	808.10	20,871
2023-11-17	808.00	808.00	799.00	800.20	800.20	11,772
2023-11-16	817.90	839.00	796.00	802.20	802.20	28,772
2023-11-15	814.00	822.30	768.70	819.90	819.90	23,269
2023-11-14	832.00	832.00	802.20	815.60	815.60	22,217
2023-11-13	833.00	838.00	820.00	827.30	827.30	14,397
2023-11-10	838.90	845.80	832.20	833.00	833.00	13,798
2023-11-09	859.00	859.00	836.60	845.10	845.10	15,501
2023-11-08	859.90	863.00	851.10	855.50	855.50	18,407
2023-11-07	867.00	873.30	841.00	851.00	851.00	55,573
2023-11-06	840.00	899.20	823.90	865.90	865.90	141,637
2023-11-03	825.00	829.80	815.00	817.40	817.40	8,760
2023-11-02	817.00	838.40	815.50	825.00	825.00	11,959
2023-11-01	817.80	821.50	810.80	815.40	815.40	10,075
2023-10-31	840.00	843.00	799.70	816.60	816.60	46,037
2023-10-30	824.10	848.70	824.00	837.00	837.00	24,458
2023-10-27	822.00	842.80	805.00	824.00	824.00	28,963
2023-10-26	846.00	872.60	820.00	820.40	820.40	30,371
2023-10-25	846.00	851.40	841.70	843.50	843.50	9,057
2023-10-24	846.40	853.00	838.60	851.00	851.00	12,108
2023-10-23	866.00	866.00	844.00	846.40	846.40	17,664
2023-10-20	870.10	877.50	845.50	855.70	855.70	23,980
2023-10-19	873.90	896.00	866.10	871.60	871.60	20,187
2023-10-18	863.00	888.00	863.00	873.90	873.90	22,650
2023-10-17	880.00	880.00	859.60	868.00	868.00	20,183
2023-10-16	876.70	885.70	870.00	875.00	875.00	23,021
2023-10-13	860.00	883.00	860.00	868.40	868.40	41,320
2023-10-12	845.00	884.50	845.00	863.40	863.40	73,581
2023-10-11	840.00	848.00	839.00	845.30	845.30	12,020
2023-10-10	839.00	848.70	835.10	839.80	839.80	14,907
2023-10-09	841.00	850.00	832.40	834.50	834.50	12,640
2023-10-06	832.30	840.90	823.00	839.00	839.00	17,143
2023-10-05	842.50	854.20	803.90	824.70	824.70	18,685
2023-10-04	834.00	870.00	834.00	849.40	849.40	39,659
2023-10-03	849.00	849.00	810.00	834.10	834.10	36,783
2023-10-02	821.50	850.00	819.40	849.00	849.00	41,282
2023-09-29	821.00	846.10	811.10	818.70	818.70	41,060

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.