United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	629.80	645.00	614.50	639.70	639.70	33,091
2026-07-24	601.60	627.10	581.10	607.70	607.70	40,038
2026-07-23	600.80	607.90	580.00	596.30	596.30	9,758
2026-07-22	605.90	640.00	569.70	595.40	595.40	138,621
2026-07-21	597.20	607.40	580.30	595.10	595.10	18,483
2026-07-20	550.40	600.00	543.20	598.00	598.00	30,451
2026-07-17	553.10	566.80	542.90	556.70	556.70	17,260
2026-07-16	581.90	582.80	551.00	560.80	560.80	27,400
2026-07-15	602.30	604.00	581.50	584.50	584.50	27,207
2026-07-14	605.00	610.10	595.50	600.10	600.10	6,849
2026-07-13	626.40	626.40	595.00	601.00	601.00	31,991
2026-07-10	618.50	621.20	615.10	617.20	617.20	3,069
2026-07-09	624.00	628.30	615.00	620.30	620.30	4,108
2026-07-08	630.00	634.60	620.50	625.10	625.10	4,564
2026-07-07	660.00	660.10	613.10	630.30	630.30	16,401
2026-07-06	649.00	672.00	637.00	641.80	641.80	15,504
2026-07-03	638.50	655.20	633.10	651.70	651.70	18,477
2026-07-02	678.20	678.20	636.20	643.20	643.20	9,574
2026-07-01	684.40	689.90	645.20	660.60	660.60	30,407
2026-06-30	672.70	680.90	655.30	668.00	668.00	16,380
2026-06-29	653.70	672.20	638.40	661.90	661.90	19,082
2026-06-26	652.70	658.60	618.60	641.50	641.50	40,069
2026-06-25	658.90	680.00	640.00	662.10	662.10	45,651
2026-06-24	680.10	697.50	649.50	657.00	657.00	24,396
2026-06-23	699.20	699.60	665.00	680.60	680.60	27,367
2026-06-22	741.30	749.60	681.30	708.90	708.90	30,024
2026-06-19	740.70	773.10	733.00	759.10	759.10	15,355
2026-06-18	745.00	760.10	733.00	750.30	750.30	11,010
2026-06-17	746.80	751.80	738.60	751.80	751.80	9,363
2026-06-16	749.30	756.00	741.80	748.60	748.60	15,862
2026-06-15	733.40	748.50	733.00	736.30	736.30	12,266
2026-06-11	737.60	763.80	733.00	737.50	737.50	6,079
2026-06-10	743.40	764.00	726.00	737.60	737.60	12,834
2026-06-09	735.80	751.70	720.00	733.40	733.40	16,086
2026-06-08	745.10	747.30	725.00	730.90	730.90	10,899
2026-06-05	752.30	754.60	740.00	743.10	743.10	9,055
2026-06-04	754.60	762.60	752.20	753.40	753.40	4,203
2026-06-03	755.20	767.70	750.70	755.40	755.40	6,860
2026-06-02	743.70	770.60	741.30	762.20	762.20	15,002
2026-06-01	761.30	761.80	741.10	742.10	742.10	13,706
2026-05-29	766.50	774.10	756.90	758.20	758.20	5,108
2026-05-28	770.60	780.00	761.20	770.70	770.70	5,902
2026-05-27	746.50	779.00	740.40	758.10	758.10	16,638
2026-05-26	759.00	762.20	745.00	756.00	756.00	9,163
2026-05-25	778.50	778.60	749.60	757.00	757.00	32,885
2026-05-22	797.00	797.00	772.40	777.00	777.00	44,863
2026-05-21	786.90	799.80	776.00	793.20	793.20	16,068
2026-05-20	795.50	806.80	783.60	794.20	794.20	11,515
2026-05-19	799.60	806.50	795.00	798.00	798.00	3,992
2026-05-18	803.70	804.00	793.80	795.90	795.90	5,488
2026-05-15	803.30	811.00	792.40	800.10	800.10	6,536
2026-05-14	802.60	809.60	802.50	804.80	804.80	8,627
2026-05-13	801.70	809.60	798.50	806.40	806.40	4,541
2026-05-12	795.50	808.80	795.50	805.00	805.00	2,929
2026-05-11	805.00	809.90	799.20	804.80	804.80	3,817
2026-05-08	806.40	807.30	794.00	795.40	795.40	4,648
2026-05-07	800.30	807.00	799.10	802.20	802.20	3,632
2026-05-06	797.10	806.70	797.10	803.00	803.00	4,778
2026-05-05	791.70	808.20	790.00	804.50	804.50	4,553
2026-05-04	800.00	800.00	783.90	792.30	792.30	11,751

← NewerPage 2 of 22 · 1,270 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.