United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 740.70 | 742.40 | 737.10 | 740.20 | 740.20 | 26,923 |
| 2025-11-06 | 744.80 | 744.80 | 738.20 | 741.50 | 741.50 | 16,101 |
| 2025-11-05 | 753.80 | 755.00 | 737.90 | 740.00 | 740.00 | 57,121 |
| 2025-11-03 | 768.00 | 768.10 | 750.30 | 755.00 | 755.00 | 56,511 |
| 2025-11-01 | 756.10 | 779.80 | 742.20 | 752.80 | 752.80 | 188,276 |
| 2025-10-31 | 805.00 | 806.90 | 744.80 | 779.70 | 779.70 | 161,443 |
| 2025-10-30 | 790.00 | 806.70 | 786.50 | 800.00 | 800.00 | 28,392 |
| 2025-10-29 | 773.30 | 795.00 | 767.10 | 784.90 | 784.90 | 16,979 |
| 2025-10-28 | 765.90 | 787.60 | 762.40 | 779.10 | 779.10 | 19,692 |
| 2025-10-27 | 784.30 | 788.50 | 763.50 | 775.20 | 775.20 | 15,694 |
| 2025-10-24 | 786.00 | 795.10 | 767.20 | 773.80 | 773.80 | 21,318 |
| 2025-10-23 | 782.00 | 789.30 | 767.30 | 780.10 | 780.10 | 29,108 |
| 2025-10-22 | 797.60 | 799.50 | 776.00 | 795.80 | 795.80 | 19,592 |
| 2025-10-21 | 796.00 | 797.20 | 776.20 | 779.90 | 779.90 | 40,286 |
| 2025-10-20 | 795.90 | 813.80 | 788.30 | 800.50 | 800.50 | 29,376 |
| 2025-10-17 | 795.10 | 818.00 | 783.70 | 801.60 | 801.60 | 27,214 |
| 2025-10-16 | 763.80 | 795.30 | 759.00 | 784.40 | 784.40 | 25,816 |
| 2025-10-15 | 753.10 | 768.00 | 752.40 | 762.00 | 762.00 | 32,956 |
| 2025-10-14 | 776.00 | 780.20 | 746.70 | 759.00 | 759.00 | 80,035 |
| 2025-10-13 | 762.90 | 780.80 | 757.10 | 773.70 | 773.70 | 26,582 |
| 2025-10-10 | 775.70 | 775.70 | 760.00 | 762.30 | 762.30 | 11,195 |
| 2025-10-09 | 760.00 | 781.00 | 738.90 | 772.50 | 772.50 | 40,066 |
| 2025-10-08 | 791.00 | 797.00 | 755.00 | 764.00 | 764.00 | 56,449 |
| 2025-10-07 | 800.00 | 815.00 | 777.30 | 788.90 | 788.90 | 38,669 |
| 2025-10-06 | 772.80 | 800.60 | 770.20 | 794.20 | 794.20 | 45,451 |
| 2025-10-03 | 789.90 | 800.00 | 772.30 | 785.30 | 785.30 | 28,560 |
| 2025-10-02 | 797.60 | 797.90 | 781.10 | 789.50 | 789.50 | 30,927 |
| 2025-10-01 | 794.70 | 799.30 | 786.20 | 790.00 | 790.00 | 46,808 |
| 2025-09-30 | 797.20 | 799.00 | 783.40 | 795.00 | 795.00 | 47,009 |
| 2025-09-29 | 800.50 | 818.70 | 776.00 | 792.10 | 792.10 | 74,799 |
| 2025-09-26 | 807.40 | 807.40 | 788.10 | 805.00 | 805.00 | 16,264 |
| 2025-09-25 | 803.80 | 819.30 | 797.60 | 801.40 | 801.40 | 21,167 |
| 2025-09-24 | 792.50 | 803.00 | 781.30 | 802.10 | 802.10 | 33,978 |
| 2025-09-23 | 785.40 | 809.90 | 771.40 | 802.00 | 802.00 | 58,831 |
| 2025-09-22 | 784.00 | 794.00 | 762.00 | 780.10 | 780.10 | 59,778 |
| 2025-09-19 | 790.20 | 813.60 | 782.10 | 790.00 | 790.00 | 25,751 |
| 2025-09-18 | 805.30 | 815.00 | 786.20 | 796.50 | 796.50 | 37,799 |
| 2025-09-17 | 795.80 | 825.00 | 789.20 | 808.00 | 808.00 | 35,582 |
| 2025-09-16 | 786.60 | 800.30 | 770.10 | 789.60 | 789.60 | 35,142 |
| 2025-09-15 | 798.50 | 810.90 | 778.20 | 788.90 | 788.90 | 29,738 |
| 2025-09-12 | 816.90 | 817.00 | 796.10 | 799.80 | 799.80 | 38,110 |
| 2025-09-11 | 817.70 | 827.40 | 810.00 | 812.00 | 812.00 | 30,039 |
| 2025-09-10 | 818.10 | 823.70 | 810.00 | 813.50 | 813.50 | 16,878 |
| 2025-09-09 | 802.40 | 823.70 | 799.90 | 822.50 | 822.50 | 58,840 |
| 2025-09-08 | 798.20 | 811.90 | 795.30 | 806.00 | 806.00 | 31,569 |
| 2025-09-05 | 796.40 | 807.10 | 790.50 | 802.60 | 802.60 | 27,820 |
| 2025-09-04 | 802.40 | 809.80 | 793.40 | 795.20 | 795.20 | 17,284 |
| 2025-09-03 | 796.40 | 809.10 | 787.50 | 797.70 | 797.70 | 28,798 |
| 2025-09-02 | 809.90 | 810.00 | 786.10 | 791.90 | 791.90 | 40,691 |
| 2025-09-01 | 816.90 | 829.10 | 802.00 | 808.00 | 808.00 | 65,584 |
| 2025-08-29 | 788.10 | 828.70 | 783.00 | 823.80 | 823.80 | 210,927 |
| 2025-08-28 | 758.70 | 797.00 | 752.10 | 786.30 | 786.30 | 118,666 |
| 2025-08-27 | 760.10 | 764.20 | 751.00 | 755.90 | 755.90 | 13,713 |
| 2025-08-26 | 753.80 | 764.00 | 748.00 | 758.60 | 758.60 | 26,607 |
| 2025-08-25 | 744.10 | 756.00 | 728.10 | 754.10 | 754.10 | 41,601 |
| 2025-08-22 | 734.00 | 739.80 | 727.80 | 735.00 | 735.00 | 21,876 |
| 2025-08-21 | 752.00 | 755.00 | 721.90 | 736.50 | 736.50 | 41,211 |
| 2025-08-20 | 762.20 | 764.80 | 746.10 | 751.50 | 751.50 | 37,412 |
| 2025-08-19 | 756.00 | 764.40 | 753.00 | 756.20 | 756.20 | 35,810 |
| 2025-08-18 | 750.00 | 760.50 | 742.10 | 751.10 | 751.10 | 38,849 |
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.