United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 387.00 | 392.00 | 375.00 | 386.20 | 386.20 | 10,428 |
| 2022-10-17 | 357.00 | 383.20 | 355.30 | 377.70 | 377.70 | 13,209 |
| 2022-10-14 | 345.80 | 416.20 | 340.00 | 357.60 | 357.60 | 15,991 |
| 2022-10-13 | 340.20 | 349.00 | 335.00 | 335.00 | 335.00 | 5,984 |
| 2022-10-12 | 335.90 | 350.90 | 330.00 | 339.50 | 339.50 | 11,796 |
| 2022-10-11 | 324.00 | 335.00 | 318.60 | 331.00 | 331.00 | 5,596 |
| 2022-10-10 | 305.90 | 329.90 | 300.00 | 324.40 | 324.40 | 8,519 |
| 2022-10-07 | 339.40 | 368.60 | 309.30 | 315.30 | 315.30 | 7,600 |
| 2022-10-06 | 330.30 | 344.90 | 330.10 | 339.40 | 339.40 | 3,254 |
| 2022-10-05 | 346.00 | 350.00 | 325.00 | 337.40 | 337.40 | 7,426 |
| 2022-10-04 | 343.00 | 361.80 | 327.40 | 345.10 | 345.10 | 11,717 |
| 2022-10-03 | 301.00 | 327.00 | 301.00 | 326.90 | 326.90 | 13,469 |
| 2022-09-30 | 301.00 | 323.90 | 291.60 | 301.00 | 301.00 | 10,335 |
| 2022-09-29 | 324.00 | 335.00 | 301.00 | 302.20 | 302.20 | 11,448 |
| 2022-09-28 | 323.80 | 342.60 | 315.70 | 324.00 | 324.00 | 8,500 |
| 2022-09-27 | 303.00 | 328.00 | 294.20 | 316.50 | 316.50 | 6,188 |
| 2022-09-26 | 330.00 | 338.90 | 299.00 | 303.00 | 303.00 | 14,383 |
| 2022-09-23 | 372.50 | 378.90 | 326.20 | 330.00 | 330.00 | 22,583 |
| 2022-09-22 | 380.00 | 394.00 | 365.00 | 372.50 | 372.50 | 8,298 |
| 2022-09-21 | 355.50 | 392.50 | 300.00 | 371.60 | 371.60 | 16,838 |
| 2022-09-20 | 451.90 | 451.90 | 373.50 | 395.00 | 395.00 | 26,624 |
| 2022-09-19 | 449.00 | 452.00 | 441.10 | 446.20 | 446.20 | 7,025 |
| 2022-09-16 | 452.10 | 456.00 | 440.70 | 447.50 | 447.50 | 8,133 |
| 2022-09-15 | 449.90 | 457.90 | 446.00 | 453.00 | 453.00 | 7,025 |
| 2022-09-14 | 452.70 | 456.80 | 440.40 | 449.90 | 449.90 | 6,245 |
| 2022-09-13 | 462.50 | 462.90 | 450.20 | 454.00 | 454.00 | 10,251 |
| 2022-09-12 | 468.80 | 468.80 | 456.10 | 463.90 | 463.90 | 17,384 |
| 2022-09-09 | 453.80 | 468.80 | 447.50 | 468.80 | 468.80 | 12,990 |
| 2022-09-08 | 446.00 | 455.00 | 441.30 | 453.80 | 453.80 | 7,431 |
| 2022-09-07 | 442.60 | 449.70 | 432.90 | 441.50 | 441.50 | 7,865 |
| 2022-09-06 | 449.10 | 460.00 | 425.00 | 446.10 | 446.10 | 26,310 |
| 2022-09-05 | 456.00 | 464.10 | 448.00 | 449.00 | 449.00 | 16,461 |
| 2022-09-02 | 458.00 | 466.00 | 453.70 | 457.60 | 457.60 | 15,123 |
| 2022-09-01 | 455.90 | 464.00 | 445.00 | 457.70 | 457.70 | 12,518 |
| 2022-08-31 | 452.10 | 471.20 | 441.00 | 455.80 | 455.80 | 24,741 |
| 2022-08-30 | 447.50 | 473.70 | 447.50 | 459.50 | 459.50 | 72,559 |
| 2022-08-29 | 479.90 | 509.70 | 475.60 | 483.90 | 483.90 | 70,222 |
| 2022-08-26 | 464.50 | 477.10 | 457.10 | 473.10 | 473.10 | 22,678 |
| 2022-08-25 | 455.90 | 465.00 | 445.90 | 464.00 | 464.00 | 13,701 |
| 2022-08-24 | 457.80 | 457.80 | 440.90 | 449.10 | 449.10 | 20,708 |
| 2022-08-23 | 462.00 | 472.90 | 446.00 | 450.00 | 450.00 | 31,823 |
| 2022-08-22 | 470.00 | 476.70 | 458.00 | 460.70 | 460.70 | 23,209 |
| 2022-08-19 | 492.00 | 500.00 | 460.00 | 470.00 | 470.00 | 42,939 |
| 2022-08-18 | 440.10 | 510.00 | 440.10 | 488.90 | 488.90 | 167,820 |
| 2022-08-17 | 455.00 | 472.00 | 432.00 | 440.10 | 440.10 | 80,586 |
| 2022-08-16 | 396.90 | 459.00 | 392.90 | 448.20 | 448.20 | 149,535 |
| 2022-08-15 | 380.50 | 392.00 | 380.50 | 392.00 | 392.00 | 9,714 |
| 2022-08-12 | 379.60 | 384.00 | 370.00 | 383.80 | 383.80 | 12,995 |
| 2022-08-11 | 386.00 | 393.30 | 375.20 | 375.30 | 375.30 | 23,834 |
| 2022-08-10 | 386.00 | 390.00 | 380.60 | 386.00 | 386.00 | 10,376 |
| 2022-08-09 | 387.00 | 396.60 | 375.00 | 381.60 | 381.60 | 14,284 |
| 2022-08-08 | 371.30 | 384.00 | 371.30 | 382.50 | 382.50 | 8,831 |
| 2022-08-05 | 380.00 | 393.40 | 370.00 | 371.10 | 371.10 | 12,915 |
| 2022-08-04 | 374.00 | 381.60 | 371.10 | 379.00 | 379.00 | 3,424 |
| 2022-08-03 | 384.30 | 384.30 | 362.00 | 373.70 | 373.70 | 9,274 |
| 2022-08-02 | 389.00 | 393.70 | 378.00 | 379.70 | 379.70 | 5,586 |
| 2022-08-01 | 400.00 | 400.00 | 383.00 | 389.00 | 389.00 | 15,000 |
| 2022-07-29 | 376.10 | 403.00 | 376.00 | 395.00 | 395.00 | 40,035 |
| 2022-07-28 | 380.00 | 391.90 | 375.30 | 375.30 | 375.30 | 12,929 |
| 2022-07-27 | 369.50 | 384.50 | 364.00 | 375.20 | 375.20 | 13,331 |
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.