United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 899.80 | 907.90 | 886.80 | 898.10 | 898.10 | 29,063 |
| 2026-02-03 | 895.70 | 904.00 | 885.30 | 901.60 | 901.60 | 18,591 |
| 2026-02-02 | 906.40 | 910.90 | 870.00 | 898.50 | 898.50 | 49,518 |
| 2026-01-30 | 907.00 | 907.00 | 895.00 | 904.30 | 904.30 | 19,303 |
| 2026-01-29 | 905.00 | 906.00 | 883.10 | 903.10 | 903.10 | 43,765 |
| 2026-01-28 | 897.30 | 901.90 | 887.50 | 898.60 | 898.60 | 38,032 |
| 2026-01-27 | 896.00 | 897.40 | 883.20 | 894.20 | 894.20 | 30,107 |
| 2026-01-26 | 891.20 | 897.40 | 881.60 | 893.80 | 893.80 | 53,456 |
| 2026-01-23 | 907.10 | 912.00 | 881.80 | 890.00 | 890.00 | 51,347 |
| 2026-01-22 | 906.20 | 912.00 | 901.30 | 911.50 | 911.50 | 33,600 |
| 2026-01-21 | 907.10 | 912.00 | 887.10 | 906.70 | 906.70 | 51,072 |
| 2026-01-20 | 894.90 | 927.90 | 894.30 | 909.70 | 909.70 | 71,114 |
| 2026-01-19 | 903.70 | 914.50 | 886.10 | 904.00 | 904.00 | 73,921 |
| 2026-01-16 | 874.30 | 905.70 | 874.30 | 897.00 | 897.00 | 101,282 |
| 2026-01-15 | 846.70 | 883.00 | 846.70 | 880.00 | 880.00 | 70,107 |
| 2026-01-14 | 850.50 | 863.60 | 844.40 | 851.00 | 851.00 | 33,237 |
| 2026-01-13 | 841.70 | 854.20 | 828.60 | 842.80 | 842.80 | 22,832 |
| 2026-01-12 | 833.10 | 842.60 | 826.00 | 839.00 | 839.00 | 19,080 |
| 2026-01-09 | 816.20 | 837.50 | 805.90 | 834.80 | 834.80 | 47,212 |
| 2026-01-08 | 853.90 | 857.30 | 813.50 | 838.60 | 838.60 | 51,475 |
| 2026-01-06 | 841.80 | 885.90 | 841.40 | 856.00 | 856.00 | 50,322 |
| 2026-01-05 | 843.00 | 858.30 | 826.00 | 836.90 | 836.90 | 44,125 |
| 2025-12-30 | 813.00 | 848.60 | 805.10 | 843.60 | 843.60 | 87,393 |
| 2025-12-29 | 815.30 | 839.20 | 769.70 | 796.70 | 796.70 | 386,939 |
| 2025-12-26 | 886.50 | 898.00 | 812.00 | 837.90 | 837.90 | 230,344 |
| 2025-12-25 | 861.80 | 887.00 | 860.00 | 885.00 | 885.00 | 47,252 |
| 2025-12-24 | 855.00 | 864.40 | 850.00 | 861.70 | 861.70 | 16,227 |
| 2025-12-23 | 834.70 | 869.90 | 833.30 | 856.90 | 856.90 | 36,831 |
| 2025-12-22 | 870.20 | 878.90 | 833.30 | 837.80 | 837.80 | 54,199 |
| 2025-12-19 | 840.00 | 879.90 | 825.60 | 853.10 | 853.10 | 77,275 |
| 2025-12-18 | 817.30 | 840.00 | 817.30 | 832.00 | 832.00 | 21,792 |
| 2025-12-17 | 822.70 | 825.60 | 808.10 | 818.80 | 818.80 | 20,985 |
| 2025-12-16 | 830.00 | 834.50 | 803.50 | 823.90 | 823.90 | 66,681 |
| 2025-12-15 | 799.80 | 830.00 | 787.00 | 815.00 | 815.00 | 63,330 |
| 2025-12-12 | 805.70 | 810.90 | 785.10 | 797.90 | 797.90 | 21,346 |
| 2025-12-11 | 790.10 | 812.50 | 790.10 | 807.00 | 807.00 | 28,396 |
| 2025-12-10 | 781.10 | 797.80 | 780.30 | 794.50 | 794.50 | 27,727 |
| 2025-12-09 | 771.70 | 792.60 | 771.70 | 787.00 | 787.00 | 32,439 |
| 2025-12-08 | 775.80 | 777.60 | 765.30 | 771.00 | 771.00 | 23,793 |
| 2025-12-05 | 766.20 | 776.00 | 765.10 | 770.00 | 770.00 | 21,531 |
| 2025-12-04 | 758.00 | 768.40 | 758.00 | 768.40 | 768.40 | 55,042 |
| 2025-12-03 | 762.10 | 762.50 | 751.10 | 759.20 | 759.20 | 10,162 |
| 2025-12-02 | 759.20 | 763.80 | 747.70 | 757.80 | 757.80 | 35,790 |
| 2025-12-01 | 740.00 | 764.30 | 737.90 | 755.00 | 755.00 | 129,860 |
| 2025-11-28 | 748.40 | 748.70 | 725.90 | 738.30 | 738.30 | 38,926 |
| 2025-11-27 | 740.50 | 749.60 | 737.60 | 746.60 | 746.60 | 48,714 |
| 2025-11-26 | 739.90 | 741.00 | 730.50 | 737.00 | 737.00 | 14,582 |
| 2025-11-25 | 738.40 | 741.60 | 722.40 | 738.80 | 738.80 | 25,655 |
| 2025-11-24 | 741.20 | 752.00 | 733.80 | 738.50 | 738.50 | 26,137 |
| 2025-11-21 | 737.60 | 744.70 | 731.00 | 737.60 | 737.60 | 19,678 |
| 2025-11-20 | 739.80 | 742.60 | 733.00 | 736.80 | 736.80 | 16,141 |
| 2025-11-19 | 729.00 | 743.00 | 729.00 | 739.90 | 739.90 | 30,731 |
| 2025-11-18 | 729.20 | 730.80 | 723.00 | 728.90 | 728.90 | 39,040 |
| 2025-11-17 | 729.00 | 732.40 | 723.90 | 728.90 | 728.90 | 13,914 |
| 2025-11-14 | 738.30 | 740.10 | 715.50 | 728.40 | 728.40 | 23,812 |
| 2025-11-13 | 740.10 | 740.10 | 733.60 | 738.20 | 738.20 | 17,765 |
| 2025-11-12 | 736.30 | 740.80 | 733.30 | 736.90 | 736.90 | 11,244 |
| 2025-11-11 | 741.00 | 744.80 | 733.30 | 735.30 | 735.30 | 45,384 |
| 2025-11-10 | 741.90 | 753.90 | 737.10 | 743.00 | 743.00 | 35,501 |
| 2025-11-07 | 740.70 | 742.40 | 737.10 | 740.20 | 740.20 | 26,923 |
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.