United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	656.00	656.00	605.00	627.30	627.30	21,715
2022-04-25	718.40	722.00	650.00	655.80	655.80	25,369
2022-04-22	756.00	756.00	730.20	732.50	732.50	4,318
2022-04-21	800.00	800.00	716.00	733.50	733.50	6,744
2022-04-20	720.30	900.00	720.30	763.50	763.50	25,961
2022-04-19	764.30	795.50	715.00	720.30	720.30	10,008
2022-04-18	860.00	860.00	778.20	780.00	780.00	7,603
2022-04-15	872.00	928.00	795.80	809.30	809.30	18,260
2022-04-14	801.50	949.00	801.50	855.40	855.40	35,245
2022-04-13	775.10	814.70	764.20	801.40	801.40	3,884
2022-04-12	785.00	819.50	760.00	779.00	779.00	3,942
2022-04-11	749.00	825.00	728.70	817.40	817.40	9,592
2022-04-08	740.00	797.70	718.00	765.10	765.10	10,460
2022-04-07	778.00	799.90	730.00	740.00	740.00	7,902
2022-04-06	810.00	819.00	767.30	786.70	786.70	3,129
2022-04-05	850.00	855.90	770.00	805.80	805.80	7,177
2022-04-04	900.00	900.00	824.00	854.00	854.00	7,075
2022-04-01	881.00	890.00	843.50	860.70	860.70	8,463
2022-03-31	870.00	904.90	815.40	890.10	890.10	10,035
2022-03-30	781.00	890.00	781.00	849.80	849.80	17,144
2022-03-29	710.90	710.90	710.90	710.90	710.90	0
2022-03-28	710.90	710.90	710.90	710.90	710.90	0
2022-03-25	710.90	710.90	710.90	710.90	710.90	0
2022-03-24	710.90	710.90	710.90	710.90	710.90	0
2022-03-23	710.90	710.90	710.90	710.90	710.90	0
2022-03-22	710.90	710.90	710.90	710.90	710.90	0
2022-03-21	710.90	710.90	710.90	710.90	710.90	0
2022-03-18	710.90	710.90	710.90	710.90	710.90	0
2022-03-17	710.90	710.90	710.90	710.90	710.90	0
2022-03-16	710.90	710.90	710.90	710.90	710.90	0
2022-03-15	710.90	710.90	710.90	710.90	710.90	0
2022-03-14	710.90	710.90	710.90	710.90	710.90	0
2022-03-11	710.90	710.90	710.90	710.90	710.90	0
2022-03-10	710.90	710.90	710.90	710.90	710.90	0
2022-03-09	710.90	710.90	710.90	710.90	710.90	0
2022-03-04	710.90	710.90	710.90	710.90	710.90	0
2022-03-03	710.90	710.90	710.90	710.90	710.90	0
2022-03-02	710.90	710.90	710.90	710.90	710.90	0
2022-03-01	710.90	710.90	710.90	710.90	710.90	0
2022-02-28	710.90	710.90	710.90	710.90	710.90	0
2022-02-25	691.00	829.80	686.10	710.00	710.00	17,159
2022-02-24	875.00	875.00	580.00	686.10	686.10	40,874
2022-02-23	888.60	888.60	888.60	888.60	888.60	0
2022-02-22	900.00	917.80	732.00	887.00	887.00	36,820
2022-02-21	974.70	974.80	880.50	896.50	896.50	66,844
2022-02-18	979.40	979.40	960.00	963.20	963.20	7,820
2022-02-17	977.10	982.80	960.50	967.00	967.00	21,760
2022-02-16	985.30	985.30	971.00	977.00	977.00	9,576
2022-02-15	978.90	997.40	969.10	970.90	970.90	36,414
2022-02-14	979.00	979.00	968.00	970.00	970.00	18,133
2022-02-11	999.60	1,011.80	971.60	973.00	973.00	21,168
2022-02-10	999.10	1,004.00	992.10	994.80	994.80	12,121
2022-02-09	1,012.10	1,012.10	991.40	996.30	996.30	14,622
2022-02-08	1,015.90	1,016.10	987.00	997.60	997.60	16,512
2022-02-07	986.70	1,035.50	981.00	999.90	999.90	43,314
2022-02-04	996.00	1,005.70	975.00	994.00	994.00	19,499
2022-02-03	988.80	1,007.00	965.00	987.70	987.70	24,633
2022-02-02	984.00	995.90	975.30	982.50	982.50	8,470
2022-02-01	982.00	1,000.10	971.30	982.00	982.00	37,884
2022-01-31	980.55	984.00	970.00	980.50	980.50	33,374

← NewerPage 20 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.