United Medical Group CY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	795.00	808.80	786.10	803.40	803.40	9,497
2026-04-29	795.70	807.90	783.00	785.30	785.30	18,769
2026-04-28	807.60	811.30	787.00	798.20	798.20	15,618
2026-04-27	822.70	826.60	805.00	812.50	812.50	15,948
2026-04-24	836.60	842.70	814.00	821.70	821.70	16,501
2026-04-23	838.20	850.00	836.00	839.40	839.40	8,800
2026-04-22	840.00	848.60	830.00	845.50	845.50	7,925
2026-04-21	850.80	853.70	831.70	841.00	841.00	14,877
2026-04-20	867.90	873.10	846.00	850.70	850.70	17,889
2026-04-17	871.10	890.00	862.00	868.50	868.50	23,916
2026-04-16	860.40	880.00	860.40	870.50	870.50	6,831
2026-04-15	854.50	881.70	854.50	876.30	876.30	33,576
2026-04-14	861.30	874.90	853.10	860.20	860.20	13,928
2026-04-13	869.50	882.10	861.00	865.30	865.30	8,354
2026-04-10	876.00	883.10	861.10	864.70	864.70	6,415
2026-04-09	875.50	890.00	873.10	873.10	873.10	4,996
2026-04-08	880.80	890.40	876.20	884.40	884.40	8,383
2026-04-07	888.10	893.50	872.70	891.30	891.30	12,479
2026-04-06	879.80	885.00	870.10	875.50	875.50	14,191
2026-04-03	880.70	884.40	870.60	877.20	877.20	7,610
2026-04-02	875.90	887.80	863.20	878.40	878.40	10,582
2026-04-01	862.10	888.30	845.20	850.40	850.40	24,654
2026-03-31	868.10	876.90	861.70	863.30	863.30	4,914
2026-03-30	864.70	888.40	862.20	869.30	869.30	18,027
2026-03-27	882.10	891.40	861.50	866.70	866.70	19,156
2026-03-26	896.00	909.70	876.60	887.20	887.20	33,577
2026-03-25	868.60	906.20	868.60	891.70	891.70	25,862
2026-03-24	885.90	901.00	867.00	881.80	881.80	51,393
2026-03-23	864.60	886.40	857.30	881.00	881.00	45,441
2026-03-20	858.00	868.70	854.40	864.10	864.10	9,551
2026-03-19	860.00	866.80	858.00	861.10	861.10	9,731
2026-03-18	848.90	866.70	848.00	865.90	865.90	16,690
2026-03-17	852.40	852.40	848.20	851.20	851.20	7,433
2026-03-16	849.00	857.10	843.80	848.20	848.20	12,148
2026-03-13	854.00	854.00	842.40	849.00	849.00	9,973
2026-03-12	850.10	856.40	842.10	845.20	845.20	7,555
2026-03-11	845.50	860.30	845.50	850.00	850.00	4,513
2026-03-10	841.40	863.20	840.20	845.70	845.70	15,548
2026-03-09	843.10	850.30	838.30	845.80	845.80	6,563
2026-03-06	847.50	857.80	840.60	852.90	852.90	9,017
2026-03-05	856.30	863.40	847.00	851.10	851.10	8,753
2026-03-04	842.60	858.60	842.60	855.80	855.80	9,672
2026-03-03	852.70	869.10	840.00	843.90	843.90	15,593
2026-03-02	875.30	880.20	841.70	857.00	857.00	20,676
2026-02-27	872.30	888.00	862.70	879.90	879.90	14,486
2026-02-26	869.30	887.00	869.00	869.60	869.60	13,868
2026-02-25	859.60	877.20	859.60	875.90	875.90	18,066
2026-02-24	848.50	874.40	846.20	869.70	869.70	31,640
2026-02-20	844.50	864.00	839.10	862.00	862.00	24,847
2026-02-19	854.60	864.40	843.00	848.90	848.90	13,181
2026-02-18	857.90	859.00	839.00	853.30	853.30	16,984
2026-02-17	882.00	888.00	838.00	856.40	856.40	47,352
2026-02-16	878.00	885.70	871.50	881.30	881.30	9,162
2026-02-13	869.60	889.00	869.60	885.90	885.90	15,190
2026-02-12	865.20	888.00	865.20	875.00	875.00	19,901
2026-02-11	861.20	874.50	860.10	866.30	866.30	12,474
2026-02-10	864.40	873.30	861.90	867.60	867.60	10,843
2026-02-09	880.80	899.50	860.60	864.30	864.30	29,802
2026-02-06	884.70	887.90	851.00	866.70	866.70	76,937
2026-02-05	902.10	908.60	871.70	878.90	878.90	25,549

← NewerPage 3 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.