United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1,035.00 | 1,048.00 | 1,022.50 | 1,046.90 | 1,046.43 | 18,768 |
| 2021-11-03 | 1,035.00 | 1,039.95 | 1,021.00 | 1,028.05 | 1,027.58 | 10,747 |
| 2021-11-02 | 1,040.00 | 1,044.00 | 1,019.00 | 1,035.00 | 1,034.53 | 30,918 |
| 2021-11-01 | 1,056.00 | 1,065.00 | 1,019.00 | 1,035.00 | 1,034.53 | 48,996 |
| 2021-10-29 | 1,058.00 | 1,073.99 | 1,043.00 | 1,045.00 | 1,044.53 | 41,335 |
| 2021-10-28 | 1,053.19 | 1,079.00 | 1,034.00 | 1,054.00 | 1,053.52 | 47,711 |
| 2021-10-27 | 1,058.20 | 1,064.00 | 1,033.00 | 1,050.45 | 1,049.97 | 28,488 |
| 2021-10-26 | 1,055.00 | 1,063.76 | 1,037.00 | 1,054.67 | 1,054.19 | 33,325 |
| 2021-10-25 | 1,046.00 | 1,060.00 | 1,030.00 | 1,053.60 | 1,053.12 | 28,198 |
| 2021-10-22 | 1,060.00 | 1,071.95 | 1,036.00 | 1,042.37 | 1,041.90 | 24,288 |
| 2021-10-21 | 1,065.00 | 1,066.50 | 1,027.00 | 1,051.00 | 1,050.52 | 40,787 |
| 2021-10-20 | 1,055.27 | 1,067.43 | 1,038.00 | 1,063.00 | 1,062.52 | 49,216 |
| 2021-10-19 | 1,030.00 | 1,051.00 | 1,018.00 | 1,050.00 | 1,049.52 | 42,519 |
| 2021-10-18 | 1,019.21 | 1,052.00 | 1,018.00 | 1,023.98 | 1,023.52 | 47,456 |
← NewerPage 22 of 22 · 1,274 trading days
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.