United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 980.00 | 980.00 | 965.00 | 972.40 | 972.40 | 10,782 |
| 2022-01-27 | 982.00 | 982.00 | 958.25 | 970.75 | 970.75 | 14,446 |
| 2022-01-26 | 980.50 | 988.75 | 950.50 | 965.95 | 965.95 | 13,641 |
| 2022-01-25 | 958.10 | 1,000.00 | 946.50 | 956.00 | 956.00 | 14,863 |
| 2022-01-24 | 982.00 | 982.00 | 950.00 | 950.10 | 950.10 | 37,022 |
| 2022-01-21 | 974.00 | 981.90 | 960.00 | 970.00 | 970.00 | 12,291 |
| 2022-01-20 | 974.95 | 989.85 | 960.00 | 975.00 | 975.00 | 46,427 |
| 2022-01-19 | 1,000.00 | 1,000.00 | 960.30 | 974.95 | 974.95 | 26,214 |
| 2022-01-18 | 997.00 | 1,004.85 | 951.60 | 967.00 | 967.00 | 51,786 |
| 2022-01-17 | 1,003.45 | 1,008.00 | 990.25 | 997.00 | 997.00 | 21,847 |
| 2022-01-14 | 995.45 | 1,010.20 | 957.15 | 1,003.45 | 1,003.45 | 30,411 |
| 2022-01-13 | 1,018.00 | 1,018.00 | 998.00 | 1,000.25 | 1,000.25 | 16,757 |
| 2022-01-12 | 1,006.25 | 1,017.00 | 1,003.20 | 1,014.95 | 1,014.95 | 10,632 |
| 2022-01-11 | 1,016.75 | 1,016.90 | 1,001.00 | 1,012.50 | 1,012.50 | 6,959 |
| 2022-01-10 | 1,010.20 | 1,036.00 | 996.95 | 1,006.75 | 1,006.75 | 29,766 |
| 2022-01-07 | 1,009.45 | 1,009.45 | 1,009.45 | 1,009.45 | 1,009.45 | 0 |
| 2022-01-06 | 1,007.00 | 1,016.45 | 1,003.00 | 1,009.45 | 1,009.45 | 7,800 |
| 2022-01-05 | 1,028.65 | 1,028.65 | 1,008.00 | 1,008.00 | 1,008.00 | 10,342 |
| 2022-01-04 | 1,025.15 | 1,048.00 | 1,010.20 | 1,023.95 | 1,023.95 | 17,463 |
| 2022-01-03 | 1,010.00 | 1,025.35 | 1,002.80 | 1,014.30 | 1,014.30 | 18,693 |
| 2021-12-30 | 1,014.75 | 1,015.75 | 992.00 | 1,000.10 | 1,000.10 | 40,174 |
| 2021-12-29 | 1,049.00 | 1,049.00 | 1,002.75 | 1,007.35 | 1,007.35 | 22,421 |
| 2021-12-28 | 1,004.00 | 1,056.70 | 995.05 | 1,056.70 | 1,056.70 | 27,527 |
| 2021-12-27 | 1,009.10 | 1,012.00 | 995.00 | 999.90 | 999.90 | 18,140 |
| 2021-12-24 | 999.00 | 1,008.90 | 993.00 | 995.40 | 995.40 | 9,665 |
| 2021-12-23 | 1,012.15 | 1,012.15 | 992.00 | 1,002.00 | 1,002.00 | 14,864 |
| 2021-12-22 | 994.00 | 1,012.10 | 985.10 | 1,010.55 | 1,010.55 | 34,323 |
| 2021-12-21 | 1,019.70 | 1,019.70 | 977.70 | 987.05 | 987.05 | 83,099 |
| 2021-12-20 | 1,029.50 | 1,053.80 | 995.55 | 1,002.00 | 1,002.00 | 75,316 |
| 2021-12-17 | 1,066.40 | 1,071.10 | 1,025.90 | 1,028.80 | 1,028.80 | 11,785 |
| 2021-12-16 | 1,055.00 | 1,065.55 | 1,048.15 | 1,049.90 | 1,049.90 | 15,363 |
| 2021-12-15 | 1,041.95 | 1,081.35 | 1,035.50 | 1,041.15 | 1,041.15 | 20,707 |
| 2021-12-14 | 1,046.00 | 1,046.00 | 998.05 | 1,026.00 | 1,026.00 | 49,840 |
| 2021-12-13 | 1,077.50 | 1,117.05 | 1,050.10 | 1,066.90 | 1,066.42 | 56,169 |
| 2021-12-10 | 1,122.00 | 1,134.15 | 1,085.50 | 1,092.50 | 1,092.00 | 49,460 |
| 2021-12-09 | 1,130.00 | 1,167.65 | 1,120.50 | 1,122.00 | 1,121.49 | 56,821 |
| 2021-12-08 | 1,154.10 | 1,154.10 | 1,116.05 | 1,127.75 | 1,127.24 | 57,157 |
| 2021-12-07 | 1,138.00 | 1,143.65 | 1,117.00 | 1,139.10 | 1,138.58 | 70,707 |
| 2021-12-06 | 1,126.00 | 1,165.75 | 1,114.00 | 1,129.85 | 1,129.34 | 38,284 |
| 2021-12-03 | 1,128.35 | 1,173.15 | 1,110.00 | 1,113.05 | 1,112.55 | 45,180 |
| 2021-12-02 | 1,114.00 | 1,220.35 | 1,089.40 | 1,145.65 | 1,145.13 | 142,893 |
| 2021-12-01 | 1,199.00 | 1,199.90 | 1,095.05 | 1,100.00 | 1,099.50 | 190,153 |
| 2021-11-30 | 1,275.00 | 1,325.60 | 1,184.85 | 1,184.85 | 1,184.31 | 291,426 |
| 2021-11-29 | 1,210.00 | 1,293.30 | 1,189.05 | 1,275.00 | 1,274.42 | 116,170 |
| 2021-11-26 | 1,200.00 | 1,250.05 | 1,150.10 | 1,198.00 | 1,197.46 | 113,969 |
| 2021-11-25 | 1,175.60 | 1,200.00 | 1,173.00 | 1,195.00 | 1,194.46 | 81,498 |
| 2021-11-24 | 1,145.60 | 1,191.50 | 1,137.00 | 1,170.00 | 1,169.47 | 100,918 |
| 2021-11-23 | 1,123.95 | 1,148.40 | 1,094.80 | 1,137.00 | 1,136.48 | 53,469 |
| 2021-11-22 | 1,115.40 | 1,125.15 | 1,076.10 | 1,124.00 | 1,123.49 | 52,228 |
| 2021-11-19 | 1,122.95 | 1,128.95 | 1,080.15 | 1,105.55 | 1,105.05 | 41,550 |
| 2021-11-18 | 1,113.75 | 1,124.95 | 1,101.05 | 1,122.95 | 1,122.44 | 22,328 |
| 2021-11-17 | 1,105.05 | 1,131.75 | 1,101.00 | 1,115.00 | 1,114.49 | 39,008 |
| 2021-11-16 | 1,111.40 | 1,139.40 | 1,081.25 | 1,102.00 | 1,101.50 | 52,572 |
| 2021-11-15 | 1,114.20 | 1,134.00 | 1,099.60 | 1,119.90 | 1,119.39 | 173,166 |
| 2021-11-12 | 1,050.00 | 1,120.00 | 1,050.00 | 1,110.00 | 1,109.50 | 220,515 |
| 2021-11-11 | 1,050.00 | 1,056.00 | 1,035.40 | 1,042.00 | 1,041.53 | 55,661 |
| 2021-11-10 | 1,035.00 | 1,053.90 | 1,028.30 | 1,045.90 | 1,045.43 | 38,945 |
| 2021-11-09 | 1,039.00 | 1,042.65 | 1,026.50 | 1,039.00 | 1,038.53 | 16,032 |
| 2021-11-08 | 1,046.90 | 1,049.55 | 1,021.00 | 1,035.00 | 1,034.53 | 40,326 |
| 2021-11-05 | 1,035.00 | 1,048.00 | 1,022.50 | 1,046.90 | 1,046.43 | 18,768 |
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.