United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	337.00	340.00	326.00	334.50	334.50	33,173
2023-01-11	340.90	340.90	331.00	335.10	335.10	18,193
2023-01-10	328.10	345.80	326.20	335.30	335.30	72,600
2023-01-09	323.40	341.00	320.10	331.50	331.50	58,170
2023-01-06	327.20	332.90	320.50	323.20	323.20	13,261
2023-01-05	320.00	348.00	320.00	327.10	327.10	48,837
2023-01-04	322.00	324.40	317.20	318.10	318.10	5,893
2023-01-03	310.70	323.20	306.80	322.20	322.20	9,310
2022-12-30	320.10	320.10	306.80	308.80	308.80	10,175
2022-12-29	312.10	317.70	306.60	310.70	310.70	9,291
2022-12-28	315.20	318.20	305.50	309.00	309.00	11,696
2022-12-27	317.30	318.00	313.00	315.20	315.20	6,802
2022-12-26	320.00	320.60	314.00	316.30	316.30	9,048
2022-12-23	319.50	322.90	319.50	320.70	320.70	5,176
2022-12-22	318.00	324.00	313.60	319.50	319.50	19,148
2022-12-21	311.00	325.30	311.00	313.80	313.80	25,476
2022-12-20	304.20	311.90	301.70	310.60	310.60	13,017
2022-12-19	301.00	310.70	300.50	310.30	310.30	15,662
2022-12-16	300.00	304.50	299.00	300.80	300.80	10,045
2022-12-15	302.70	305.90	296.00	301.10	301.10	19,395
2022-12-14	308.90	311.80	304.00	306.00	306.00	10,477
2022-12-13	314.50	317.70	305.30	305.30	305.30	18,330
2022-12-12	315.40	325.00	311.90	313.70	313.70	15,227
2022-12-09	312.00	331.60	305.30	312.30	312.30	56,436
2022-12-08	314.00	314.00	301.20	305.30	305.30	36,823
2022-12-07	312.00	318.10	310.60	312.40	312.40	10,059
2022-12-06	324.40	325.00	315.00	316.20	316.20	9,407
2022-12-05	326.10	328.40	322.20	323.30	323.30	6,956
2022-12-02	325.50	327.50	322.00	323.40	323.40	8,024
2022-12-01	325.00	331.30	318.00	325.50	325.50	20,454
2022-11-30	330.10	333.00	318.00	325.00	325.00	12,870
2022-11-29	335.00	335.00	329.00	330.70	330.70	6,839
2022-11-28	340.00	346.90	330.00	331.30	331.30	17,408
2022-11-25	339.90	343.20	339.80	340.30	340.30	3,940
2022-11-24	337.10	342.50	336.00	340.50	340.50	4,902
2022-11-23	338.70	346.70	337.10	338.10	338.10	7,146
2022-11-22	337.70	338.10	332.20	336.90	336.90	5,095
2022-11-21	345.20	345.20	332.10	337.70	337.70	15,364
2022-11-18	354.40	354.40	343.00	345.30	345.30	10,748
2022-11-17	347.00	359.00	347.00	348.80	348.80	28,394
2022-11-16	342.50	345.60	342.00	344.40	344.40	4,052
2022-11-15	345.00	348.00	341.90	342.50	342.50	5,493
2022-11-14	350.00	350.00	340.30	344.90	344.90	6,833
2022-11-11	352.00	352.00	345.10	346.10	346.10	5,449
2022-11-10	342.20	349.90	340.40	347.10	347.10	8,044
2022-11-09	357.90	360.00	337.40	342.30	342.30	18,160
2022-11-08	365.40	365.40	351.00	354.00	354.00	15,426
2022-11-07	354.50	366.90	354.50	363.70	363.70	15,516
2022-11-03	360.00	369.40	357.50	361.00	361.00	8,018
2022-11-02	371.20	371.80	360.90	363.50	363.50	11,824
2022-11-01	368.00	372.70	360.00	367.70	367.70	10,308
2022-10-31	375.00	377.90	369.00	369.90	369.90	9,816
2022-10-28	380.00	383.00	367.50	374.60	374.60	9,298
2022-10-27	379.00	380.70	373.20	377.00	377.00	8,439
2022-10-26	380.00	389.00	370.30	373.20	373.20	12,130
2022-10-25	368.10	391.10	362.30	375.60	375.60	30,437
2022-10-24	371.60	376.90	365.00	368.00	368.00	4,867
2022-10-21	374.50	380.80	353.60	371.60	371.60	16,165
2022-10-20	385.90	386.00	364.00	374.80	374.80	5,256
2022-10-19	383.30	383.30	356.40	364.60	364.60	17,361

← NewerPage 17 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.