United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 374.00 | 395.40 | 367.20 | 369.50 | 369.50 | 28,117 |
| 2022-07-25 | 375.20 | 377.00 | 362.00 | 366.80 | 366.80 | 15,758 |
| 2022-07-22 | 377.00 | 390.10 | 371.30 | 372.70 | 372.70 | 8,475 |
| 2022-07-21 | 385.80 | 393.00 | 367.40 | 378.10 | 378.10 | 5,976 |
| 2022-07-20 | 390.00 | 390.00 | 371.30 | 378.80 | 378.80 | 6,859 |
| 2022-07-19 | 381.70 | 390.80 | 380.00 | 382.30 | 382.30 | 2,686 |
| 2022-07-18 | 394.80 | 394.80 | 375.10 | 389.70 | 389.70 | 6,709 |
| 2022-07-15 | 380.90 | 397.20 | 375.00 | 380.80 | 380.80 | 4,377 |
| 2022-07-14 | 375.10 | 386.80 | 375.00 | 376.00 | 376.00 | 3,471 |
| 2022-07-13 | 389.00 | 402.70 | 375.00 | 386.90 | 386.90 | 6,636 |
| 2022-07-12 | 374.80 | 390.80 | 371.00 | 379.00 | 379.00 | 12,005 |
| 2022-07-11 | 401.00 | 409.90 | 384.40 | 397.50 | 397.50 | 11,611 |
| 2022-07-08 | 420.00 | 420.00 | 400.30 | 403.90 | 403.90 | 5,861 |
| 2022-07-07 | 385.80 | 409.50 | 385.80 | 401.80 | 401.80 | 12,907 |
| 2022-07-06 | 405.00 | 405.00 | 380.10 | 395.40 | 395.40 | 11,338 |
| 2022-07-05 | 399.90 | 399.90 | 368.00 | 381.30 | 381.30 | 18,321 |
| 2022-07-04 | 390.00 | 413.90 | 385.00 | 392.00 | 392.00 | 7,994 |
| 2022-07-01 | 374.60 | 388.60 | 370.10 | 385.00 | 385.00 | 8,303 |
| 2022-06-30 | 381.10 | 397.70 | 361.90 | 374.60 | 374.60 | 16,516 |
| 2022-06-29 | 400.00 | 412.00 | 382.80 | 395.10 | 395.10 | 18,939 |
| 2022-06-28 | 392.00 | 450.00 | 385.60 | 411.80 | 411.80 | 90,195 |
| 2022-06-27 | 343.90 | 405.00 | 342.00 | 392.00 | 392.00 | 77,886 |
| 2022-06-24 | 341.00 | 351.00 | 329.00 | 342.20 | 342.20 | 7,827 |
| 2022-06-23 | 368.80 | 368.80 | 329.00 | 342.00 | 342.00 | 23,462 |
| 2022-06-22 | 392.00 | 397.00 | 353.90 | 359.00 | 359.00 | 22,337 |
| 2022-06-21 | 418.00 | 418.00 | 376.60 | 392.70 | 392.70 | 20,424 |
| 2022-06-20 | 414.90 | 426.50 | 391.40 | 402.00 | 402.00 | 43,629 |
| 2022-06-17 | 424.90 | 434.00 | 385.10 | 396.20 | 396.20 | 78,491 |
| 2022-06-16 | 333.00 | 435.00 | 323.50 | 419.00 | 419.00 | 213,423 |
| 2022-06-15 | 316.40 | 336.80 | 280.60 | 333.90 | 333.90 | 30,817 |
| 2022-06-14 | 292.00 | 345.20 | 280.00 | 287.70 | 287.70 | 18,777 |
| 2022-06-10 | 294.00 | 302.00 | 278.00 | 281.50 | 281.50 | 17,813 |
| 2022-06-09 | 345.50 | 345.50 | 290.00 | 295.90 | 295.90 | 18,626 |
| 2022-06-08 | 324.10 | 335.60 | 313.50 | 314.10 | 314.10 | 15,966 |
| 2022-06-07 | 321.10 | 346.10 | 314.00 | 323.50 | 323.50 | 19,870 |
| 2022-06-06 | 355.00 | 376.90 | 314.00 | 321.10 | 321.10 | 24,017 |
| 2022-06-03 | 400.00 | 423.50 | 340.20 | 356.30 | 356.30 | 28,518 |
| 2022-06-02 | 416.00 | 432.10 | 402.30 | 403.20 | 403.20 | 10,327 |
| 2022-06-01 | 420.00 | 433.50 | 420.00 | 421.40 | 421.40 | 7,368 |
| 2022-05-31 | 432.00 | 456.90 | 419.90 | 430.20 | 430.20 | 11,796 |
| 2022-05-30 | 434.00 | 478.50 | 430.00 | 456.80 | 456.80 | 7,993 |
| 2022-05-27 | 469.00 | 469.00 | 450.00 | 452.00 | 452.00 | 3,721 |
| 2022-05-26 | 472.00 | 479.00 | 450.00 | 459.90 | 459.90 | 10,741 |
| 2022-05-25 | 431.30 | 519.90 | 425.10 | 471.00 | 471.00 | 47,494 |
| 2022-05-24 | 473.90 | 487.90 | 420.00 | 422.10 | 422.10 | 10,284 |
| 2022-05-23 | 498.00 | 498.00 | 460.20 | 463.80 | 463.80 | 4,557 |
| 2022-05-20 | 488.00 | 502.80 | 477.10 | 487.00 | 487.00 | 6,970 |
| 2022-05-19 | 505.00 | 514.90 | 473.80 | 483.20 | 483.20 | 6,880 |
| 2022-05-18 | 519.90 | 519.90 | 495.00 | 502.10 | 502.10 | 4,206 |
| 2022-05-17 | 510.00 | 515.00 | 495.00 | 504.60 | 504.60 | 3,377 |
| 2022-05-16 | 492.40 | 517.20 | 490.00 | 503.80 | 503.80 | 2,997 |
| 2022-05-13 | 464.00 | 492.00 | 464.00 | 486.00 | 486.00 | 6,915 |
| 2022-05-12 | 535.70 | 535.70 | 440.00 | 464.00 | 464.00 | 26,883 |
| 2022-05-11 | 578.70 | 578.70 | 525.80 | 528.90 | 528.90 | 13,028 |
| 2022-05-06 | 600.10 | 600.10 | 577.10 | 577.20 | 577.20 | 4,951 |
| 2022-05-05 | 601.00 | 607.00 | 590.20 | 593.60 | 593.60 | 5,674 |
| 2022-05-04 | 622.00 | 630.00 | 600.20 | 601.00 | 601.00 | 5,405 |
| 2022-04-29 | 620.00 | 640.90 | 620.00 | 622.90 | 622.90 | 2,564 |
| 2022-04-28 | 677.70 | 680.90 | 594.00 | 620.00 | 620.00 | 10,495 |
| 2022-04-27 | 630.00 | 669.40 | 628.10 | 649.20 | 649.20 | 9,950 |
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.