United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 753.00 | 753.00 | 745.00 | 746.70 | 746.70 | 14,977 |
| 2025-08-14 | 757.70 | 757.90 | 733.40 | 749.40 | 749.40 | 42,501 |
| 2025-08-13 | 753.50 | 760.60 | 746.00 | 754.00 | 754.00 | 18,541 |
| 2025-08-12 | 764.00 | 764.90 | 751.00 | 753.80 | 753.80 | 15,227 |
| 2025-08-11 | 764.90 | 774.20 | 760.20 | 764.40 | 764.40 | 51,598 |
| 2025-08-08 | 744.60 | 762.00 | 736.90 | 748.50 | 748.50 | 27,477 |
| 2025-08-07 | 745.90 | 753.80 | 741.00 | 748.30 | 748.30 | 21,706 |
| 2025-08-06 | 745.00 | 752.20 | 732.10 | 737.00 | 737.00 | 35,442 |
| 2025-08-05 | 740.00 | 748.00 | 732.40 | 739.10 | 739.10 | 13,222 |
| 2025-08-04 | 731.20 | 752.20 | 730.70 | 742.00 | 742.00 | 20,340 |
| 2025-08-01 | 733.00 | 751.40 | 730.90 | 735.60 | 735.60 | 31,158 |
| 2025-07-31 | 743.90 | 746.80 | 719.20 | 743.30 | 743.30 | 36,749 |
| 2025-07-30 | 732.40 | 747.70 | 728.00 | 737.50 | 737.50 | 26,290 |
| 2025-07-29 | 738.90 | 740.90 | 718.20 | 732.60 | 732.60 | 52,110 |
| 2025-07-28 | 744.90 | 775.20 | 730.20 | 742.00 | 742.00 | 52,586 |
| 2025-07-25 | 732.10 | 765.60 | 729.50 | 739.60 | 739.60 | 59,195 |
| 2025-07-24 | 738.00 | 741.50 | 730.30 | 734.90 | 734.90 | 13,316 |
| 2025-07-23 | 726.00 | 746.00 | 723.70 | 733.50 | 733.50 | 32,456 |
| 2025-07-22 | 727.00 | 733.90 | 722.70 | 725.00 | 725.00 | 6,575 |
| 2025-07-21 | 734.20 | 745.60 | 724.20 | 729.60 | 729.60 | 21,618 |
| 2025-07-18 | 728.00 | 736.90 | 721.00 | 725.90 | 725.90 | 16,688 |
| 2025-07-17 | 729.80 | 744.00 | 718.10 | 728.30 | 728.30 | 27,060 |
| 2025-07-16 | 733.90 | 735.00 | 723.00 | 728.70 | 728.70 | 10,391 |
| 2025-07-15 | 706.00 | 733.90 | 706.00 | 730.00 | 730.00 | 33,503 |
| 2025-07-14 | 699.00 | 711.60 | 678.60 | 695.20 | 695.20 | 78,449 |
| 2025-07-11 | 701.40 | 703.60 | 686.40 | 700.10 | 700.10 | 20,626 |
| 2025-07-10 | 703.00 | 706.90 | 700.00 | 704.30 | 704.30 | 13,100 |
| 2025-07-09 | 707.90 | 710.00 | 698.00 | 699.90 | 699.90 | 6,140 |
| 2025-07-08 | 726.10 | 728.10 | 695.00 | 707.90 | 707.90 | 50,084 |
| 2025-07-07 | 730.00 | 748.00 | 725.30 | 727.20 | 727.20 | 13,566 |
| 2025-07-04 | 734.00 | 750.90 | 720.00 | 750.90 | 750.90 | 17,465 |
| 2025-07-03 | 737.50 | 744.90 | 730.70 | 740.00 | 740.00 | 19,191 |
| 2025-07-02 | 744.00 | 745.90 | 729.90 | 743.10 | 743.10 | 17,801 |
| 2025-07-01 | 721.00 | 752.60 | 713.90 | 737.90 | 737.90 | 47,748 |
| 2025-06-30 | 678.00 | 721.00 | 675.40 | 705.00 | 705.00 | 174,800 |
| 2025-06-27 | 684.00 | 687.50 | 672.20 | 678.30 | 678.30 | 16,905 |
| 2025-06-26 | 685.10 | 692.10 | 678.90 | 686.00 | 686.00 | 16,026 |
| 2025-06-25 | 681.10 | 697.50 | 678.10 | 686.40 | 686.40 | 23,067 |
| 2025-06-24 | 682.00 | 690.50 | 676.90 | 680.00 | 680.00 | 24,957 |
| 2025-06-23 | 692.50 | 698.00 | 679.10 | 679.30 | 679.30 | 17,523 |
| 2025-06-20 | 682.40 | 707.90 | 682.40 | 693.50 | 693.50 | 34,894 |
| 2025-06-19 | 676.30 | 683.60 | 670.20 | 680.20 | 680.20 | 21,314 |
| 2025-06-18 | 678.00 | 689.20 | 672.10 | 679.20 | 679.20 | 11,757 |
| 2025-06-17 | 684.00 | 692.30 | 676.30 | 680.60 | 680.60 | 19,554 |
| 2025-06-16 | 668.10 | 684.90 | 664.00 | 680.90 | 680.90 | 26,463 |
| 2025-06-13 | 678.10 | 684.90 | 663.80 | 673.00 | 673.00 | 18,041 |
| 2025-06-11 | 698.60 | 700.00 | 668.90 | 670.20 | 670.20 | 18,987 |
| 2025-06-10 | 696.00 | 717.70 | 695.10 | 697.10 | 697.10 | 7,496 |
| 2025-06-09 | 696.00 | 701.90 | 691.40 | 694.80 | 694.80 | 10,756 |
| 2025-06-06 | 708.00 | 717.00 | 687.20 | 703.00 | 703.00 | 25,671 |
| 2025-06-05 | 698.00 | 713.00 | 698.00 | 708.00 | 708.00 | 16,571 |
| 2025-06-04 | 705.80 | 708.40 | 690.00 | 700.80 | 700.80 | 17,374 |
| 2025-06-03 | 682.00 | 711.90 | 681.70 | 690.80 | 690.80 | 18,095 |
| 2025-06-02 | 675.70 | 691.10 | 662.00 | 679.00 | 679.00 | 32,227 |
| 2025-05-30 | 660.90 | 696.00 | 660.90 | 686.70 | 686.70 | 20,195 |
| 2025-05-29 | 672.40 | 677.70 | 661.00 | 666.50 | 666.50 | 9,690 |
| 2025-05-28 | 666.40 | 680.60 | 664.40 | 671.20 | 671.20 | 17,880 |
| 2025-05-27 | 649.90 | 696.70 | 643.50 | 662.30 | 662.30 | 49,969 |
| 2025-05-26 | 660.30 | 669.50 | 640.10 | 647.20 | 647.20 | 25,065 |
| 2025-05-23 | 662.40 | 677.00 | 660.00 | 667.10 | 667.10 | 14,304 |
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.