United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	403.70	423.70	400.50	423.70	423.70	63,161
2023-04-07	408.60	408.60	401.30	403.60	403.60	11,928
2023-04-06	410.00	410.00	403.00	406.60	406.60	22,879
2023-04-05	407.80	409.60	400.00	404.80	404.80	18,762
2023-04-04	412.50	413.40	406.50	409.90	409.90	24,542
2023-04-03	410.00	417.60	406.50	412.50	412.50	43,696
2023-03-31	406.50	408.90	400.60	405.30	405.30	24,477
2023-03-30	404.00	415.00	400.10	402.60	402.60	20,420
2023-03-29	405.40	406.70	397.00	404.30	404.30	32,069
2023-03-28	415.30	423.20	400.80	405.10	405.10	25,544
2023-03-27	405.60	419.00	404.60	413.00	413.00	28,340
2023-03-24	418.90	423.80	400.00	403.80	403.80	54,590
2023-03-23	380.00	429.30	378.20	417.90	417.90	412,024
2023-03-22	357.50	377.00	354.20	377.00	377.00	92,472
2023-03-21	360.40	360.40	351.20	357.30	357.30	30,744
2023-03-20	343.60	369.00	343.60	358.80	358.80	168,387
2023-03-17	337.80	345.90	337.80	343.60	343.60	25,673
2023-03-16	341.00	341.00	336.10	337.80	337.80	8,260
2023-03-15	339.00	346.60	330.10	337.60	337.60	40,237
2023-03-14	335.00	341.40	335.00	339.10	339.10	11,097
2023-03-13	339.90	341.60	335.30	336.40	336.40	17,263
2023-03-10	341.90	342.70	335.20	338.20	338.20	24,032
2023-03-09	332.50	345.00	331.60	341.90	341.90	119,572
2023-03-07	331.20	333.90	329.60	331.40	331.40	23,453
2023-03-06	333.60	338.00	328.60	333.50	333.50	19,631
2023-03-03	327.30	340.80	326.00	331.00	331.00	47,973
2023-03-02	328.80	340.00	325.60	327.20	327.20	66,173
2023-03-01	331.00	331.00	327.80	329.60	329.60	21,617
2023-02-28	337.00	337.00	328.80	331.40	331.40	21,932
2023-02-27	325.70	338.90	325.30	329.30	329.30	31,765
2023-02-24	331.00	331.80	325.30	329.10	329.10	6,517
2023-02-22	327.00	329.00	325.10	327.90	327.90	6,206
2023-02-21	323.20	330.80	320.00	329.80	329.80	10,341
2023-02-20	329.90	331.90	310.50	321.40	321.40	22,472
2023-02-17	327.80	331.50	325.00	327.40	327.40	6,327
2023-02-16	322.00	332.80	322.00	327.80	327.80	15,405
2023-02-15	335.00	335.90	313.40	324.20	324.20	41,065
2023-02-14	349.00	350.90	337.20	339.20	339.20	30,741
2023-02-13	350.00	353.90	346.20	349.00	349.00	14,569
2023-02-10	351.00	353.50	350.80	351.80	351.80	8,259
2023-02-09	346.70	352.40	345.20	351.00	351.00	15,128
2023-02-08	349.60	352.80	345.30	346.70	346.70	20,795
2023-02-07	357.10	357.10	345.00	348.40	348.40	19,264
2023-02-06	344.00	352.80	338.40	349.60	349.60	32,414
2023-02-03	345.10	348.20	335.10	339.60	339.60	29,312
2023-02-02	347.50	350.20	345.00	345.00	345.00	8,166
2023-02-01	348.00	353.70	344.20	347.50	347.50	31,241
2023-01-31	341.00	357.70	338.80	344.00	344.00	93,363
2023-01-30	344.80	345.00	335.10	338.40	338.40	31,352
2023-01-27	337.70	349.70	332.90	341.70	341.70	44,687
2023-01-26	333.00	339.40	330.30	335.50	335.50	25,388
2023-01-25	339.00	339.50	328.00	333.10	333.10	25,531
2023-01-24	338.40	340.10	331.00	331.30	331.30	27,802
2023-01-23	326.00	344.00	326.00	335.00	335.00	56,049
2023-01-20	332.90	332.90	323.20	325.80	325.80	6,031
2023-01-19	335.90	335.90	324.00	325.10	325.10	25,404
2023-01-18	336.00	341.90	330.10	334.00	334.00	37,547
2023-01-17	333.30	345.00	328.20	336.00	336.00	45,901
2023-01-16	330.90	337.70	330.90	333.30	333.30	22,072
2023-01-13	334.50	336.20	330.20	332.50	332.50	8,641

← NewerPage 16 of 22 · 1,273 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.