United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	808.00	829.40	808.00	820.40	820.40	28,715
2023-09-27	805.00	816.00	786.60	810.30	810.30	47,546
2023-09-26	763.90	834.40	763.90	801.00	801.00	166,767
2023-09-25	746.90	770.00	737.10	763.90	763.90	34,965
2023-09-22	708.60	747.00	708.60	740.10	740.10	14,187
2023-09-21	759.50	759.50	730.00	731.00	731.00	24,252
2023-09-20	765.70	770.20	705.90	759.50	759.50	72,903
2023-09-19	781.50	799.70	741.50	770.00	770.00	54,081
2023-09-18	805.50	822.60	786.00	794.20	794.20	54,905
2023-09-15	788.10	817.60	751.50	802.00	802.00	35,891
2023-09-14	840.00	840.00	728.00	788.10	788.10	108,631
2023-09-13	862.00	862.00	829.00	833.50	833.50	28,268
2023-09-12	826.30	859.00	819.60	850.00	850.00	32,374
2023-09-11	847.90	866.90	817.40	826.30	826.30	57,604
2023-09-08	848.00	877.90	810.00	845.00	845.00	70,090
2023-09-07	914.20	914.90	808.60	847.90	847.90	150,542
2023-09-06	935.00	935.90	892.50	911.50	911.50	78,649
2023-09-05	937.60	1,007.00	915.60	934.00	934.00	525,697
2023-09-04	929.00	940.00	911.30	937.60	937.60	61,656
2023-09-01	969.60	969.60	921.00	930.00	930.00	119,833
2023-08-31	925.40	984.00	872.80	956.30	956.30	591,583
2023-08-30	909.90	934.20	901.50	920.70	920.70	134,495
2023-08-29	907.00	947.00	883.50	908.50	908.50	256,861
2023-08-28	854.70	909.00	854.70	906.90	906.90	138,350
2023-08-25	858.40	860.00	850.00	851.60	851.60	29,572
2023-08-24	850.00	873.80	835.10	845.50	845.50	108,463
2023-08-23	850.00	885.00	848.70	869.60	869.60	245,755
2023-08-22	845.50	852.40	814.00	848.00	848.00	121,248
2023-08-21	803.00	869.70	798.30	843.00	843.00	240,551
2023-08-18	810.00	820.00	793.50	804.30	804.30	35,276
2023-08-17	795.60	818.50	768.40	809.70	809.70	76,037
2023-08-16	793.40	803.00	745.20	767.10	767.10	65,293
2023-08-15	781.20	808.50	726.50	795.10	795.10	73,720
2023-08-14	825.00	830.00	783.10	787.40	787.40	108,669
2023-08-11	803.00	835.00	793.80	815.40	815.40	293,644
2023-08-10	800.60	808.00	780.00	792.00	792.00	49,933
2023-08-09	785.00	800.00	775.50	796.00	796.00	123,084
2023-08-08	789.60	789.60	751.00	782.60	782.60	65,364
2023-08-07	790.00	808.50	781.50	784.70	784.70	74,433
2023-08-04	817.00	820.10	770.00	775.00	775.00	134,413
2023-08-03	828.00	836.00	802.20	807.00	807.00	110,744
2023-08-02	849.90	851.90	815.10	818.60	818.60	151,258
2023-08-01	885.60	885.60	830.70	838.80	838.80	250,331
2023-07-31	735.00	959.90	732.50	860.40	860.40	1,512,510
2023-07-28	750.00	771.90	718.30	730.50	730.50	113,305
2023-07-27	700.00	822.40	676.60	750.00	750.00	734,293
2023-07-26	677.70	695.00	662.60	694.70	694.70	67,704
2023-07-25	685.00	686.60	670.40	675.80	675.80	36,344
2023-07-24	659.00	697.30	655.40	681.20	681.20	92,229
2023-07-21	657.00	672.10	643.80	660.90	660.90	53,882
2023-07-20	676.80	687.50	641.00	651.00	651.00	56,849
2023-07-19	678.70	678.70	671.00	672.00	672.00	22,399
2023-07-18	677.30	680.40	671.00	676.40	676.40	28,535
2023-07-17	671.90	687.50	665.10	673.30	673.30	80,687
2023-07-14	683.50	683.60	662.70	671.90	671.90	60,668
2023-07-13	667.00	700.00	667.00	682.30	682.30	188,147
2023-07-12	640.00	665.50	640.00	665.50	665.50	106,524
2023-07-11	633.40	640.00	633.00	634.90	634.90	23,118
2023-07-10	626.50	658.00	614.60	632.40	632.40	27,198
2023-07-07	631.00	638.00	616.50	623.10	623.10	22,615

← NewerPage 14 of 22 · 1,270 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.