United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 635.00 | 636.30 | 630.00 | 630.50 | 630.50 | 16,840 |
| 2023-07-05 | 636.00 | 644.20 | 624.00 | 631.00 | 631.00 | 28,058 |
| 2023-07-04 | 643.00 | 653.00 | 630.00 | 636.00 | 636.00 | 52,572 |
| 2023-07-03 | 650.00 | 674.90 | 627.80 | 653.90 | 653.90 | 148,191 |
| 2023-06-30 | 622.30 | 658.00 | 620.80 | 642.40 | 642.40 | 102,162 |
| 2023-06-29 | 640.50 | 642.90 | 608.90 | 617.70 | 617.70 | 29,528 |
| 2023-06-28 | 628.20 | 650.00 | 625.60 | 631.20 | 631.20 | 33,325 |
| 2023-06-27 | 619.10 | 655.30 | 616.00 | 630.00 | 630.00 | 109,624 |
| 2023-06-26 | 622.90 | 630.00 | 586.70 | 619.00 | 619.00 | 55,626 |
| 2023-06-23 | 634.00 | 646.50 | 614.00 | 622.90 | 622.90 | 40,309 |
| 2023-06-22 | 625.50 | 652.00 | 617.40 | 638.50 | 638.50 | 70,670 |
| 2023-06-21 | 615.00 | 634.00 | 615.00 | 625.80 | 625.80 | 32,269 |
| 2023-06-20 | 623.20 | 626.90 | 610.00 | 614.20 | 614.20 | 29,058 |
| 2023-06-19 | 628.80 | 640.50 | 612.10 | 623.20 | 623.20 | 35,788 |
| 2023-06-16 | 641.40 | 642.00 | 621.00 | 628.40 | 628.40 | 39,986 |
| 2023-06-15 | 657.80 | 657.80 | 631.00 | 641.40 | 641.40 | 45,983 |
| 2023-06-14 | 638.40 | 661.00 | 632.90 | 645.90 | 645.90 | 140,445 |
| 2023-06-13 | 611.00 | 674.90 | 610.90 | 629.80 | 629.80 | 279,274 |
| 2023-06-09 | 622.70 | 623.50 | 593.40 | 610.70 | 610.70 | 45,280 |
| 2023-06-08 | 624.50 | 639.00 | 605.00 | 622.50 | 622.50 | 88,875 |
| 2023-06-07 | 602.50 | 667.00 | 602.50 | 639.00 | 639.00 | 385,148 |
| 2023-06-06 | 628.30 | 655.00 | 561.50 | 599.10 | 599.10 | 169,167 |
| 2023-06-05 | 542.10 | 729.60 | 532.30 | 628.30 | 628.30 | 851,446 |
| 2023-06-02 | 510.00 | 572.00 | 510.00 | 530.00 | 530.00 | 195,865 |
| 2023-06-01 | 525.70 | 537.20 | 501.00 | 509.50 | 509.50 | 79,975 |
| 2023-05-31 | 481.30 | 550.00 | 472.80 | 521.30 | 521.30 | 339,433 |
| 2023-05-30 | 455.00 | 484.00 | 437.60 | 474.20 | 474.20 | 68,340 |
| 2023-05-29 | 455.20 | 469.00 | 455.00 | 460.70 | 460.70 | 25,484 |
| 2023-05-26 | 454.00 | 458.00 | 447.00 | 455.20 | 455.20 | 12,593 |
| 2023-05-25 | 458.20 | 458.70 | 445.30 | 450.80 | 450.80 | 19,031 |
| 2023-05-24 | 450.00 | 463.90 | 448.60 | 453.40 | 453.40 | 60,147 |
| 2023-05-23 | 450.00 | 450.00 | 430.10 | 447.60 | 447.60 | 49,593 |
| 2023-05-22 | 445.00 | 458.50 | 442.40 | 450.30 | 450.30 | 84,669 |
| 2023-05-19 | 439.00 | 450.00 | 431.30 | 446.00 | 446.00 | 23,657 |
| 2023-05-18 | 439.80 | 444.00 | 430.40 | 438.60 | 438.60 | 21,856 |
| 2023-05-17 | 433.10 | 439.30 | 431.10 | 438.30 | 438.30 | 10,850 |
| 2023-05-16 | 444.00 | 444.00 | 430.50 | 433.00 | 433.00 | 11,404 |
| 2023-05-15 | 425.00 | 434.00 | 425.00 | 430.40 | 430.40 | 16,924 |
| 2023-05-12 | 435.10 | 440.00 | 417.10 | 425.00 | 425.00 | 36,130 |
| 2023-05-11 | 409.50 | 446.70 | 406.10 | 437.60 | 437.60 | 94,514 |
| 2023-05-10 | 397.70 | 409.90 | 390.50 | 406.20 | 406.20 | 16,055 |
| 2023-05-08 | 398.00 | 399.90 | 390.90 | 391.80 | 391.80 | 5,247 |
| 2023-05-05 | 389.80 | 402.20 | 388.40 | 398.00 | 398.00 | 15,045 |
| 2023-05-04 | 408.40 | 409.00 | 394.20 | 394.50 | 394.50 | 14,227 |
| 2023-05-03 | 399.40 | 423.80 | 388.10 | 402.30 | 402.30 | 41,196 |
| 2023-05-02 | 431.40 | 432.00 | 380.00 | 396.00 | 396.00 | 73,760 |
| 2023-04-28 | 439.00 | 440.40 | 428.00 | 433.60 | 433.60 | 16,504 |
| 2023-04-27 | 446.00 | 451.00 | 432.20 | 439.00 | 439.00 | 16,372 |
| 2023-04-26 | 445.80 | 453.90 | 440.30 | 445.50 | 445.50 | 36,669 |
| 2023-04-25 | 442.00 | 450.00 | 434.60 | 445.10 | 445.10 | 27,588 |
| 2023-04-24 | 440.00 | 444.00 | 432.50 | 438.40 | 438.40 | 22,419 |
| 2023-04-21 | 431.80 | 444.00 | 430.30 | 439.60 | 439.60 | 36,113 |
| 2023-04-20 | 430.00 | 442.00 | 425.40 | 433.20 | 433.20 | 59,458 |
| 2023-04-19 | 437.80 | 437.80 | 425.00 | 427.00 | 427.00 | 29,481 |
| 2023-04-18 | 437.20 | 444.90 | 433.20 | 436.10 | 436.10 | 21,840 |
| 2023-04-17 | 435.70 | 438.80 | 434.50 | 437.00 | 437.00 | 14,470 |
| 2023-04-14 | 441.50 | 447.60 | 423.70 | 432.00 | 432.00 | 28,276 |
| 2023-04-13 | 440.70 | 453.80 | 440.00 | 441.50 | 441.50 | 31,909 |
| 2023-04-12 | 446.00 | 453.80 | 425.00 | 440.70 | 440.70 | 37,548 |
| 2023-04-11 | 429.00 | 468.00 | 427.20 | 442.10 | 442.10 | 377,402 |
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.