United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 690.00 | 697.40 | 661.20 | 670.70 | 670.70 | 36,092 |
| 2025-05-21 | 706.00 | 712.00 | 686.00 | 687.50 | 687.50 | 23,232 |
| 2025-05-20 | 714.60 | 730.00 | 696.00 | 700.10 | 700.10 | 60,653 |
| 2025-05-19 | 729.50 | 742.00 | 689.20 | 702.20 | 702.20 | 66,593 |
| 2025-05-16 | 734.90 | 747.20 | 708.50 | 714.40 | 714.40 | 11,676 |
| 2025-05-15 | 744.00 | 754.80 | 712.30 | 743.30 | 743.30 | 50,807 |
| 2025-05-14 | 769.60 | 775.80 | 739.20 | 759.10 | 759.10 | 15,829 |
| 2025-05-13 | 770.90 | 779.70 | 766.10 | 771.00 | 771.00 | 8,475 |
| 2025-05-12 | 761.20 | 771.90 | 760.30 | 767.50 | 767.50 | 13,323 |
| 2025-05-08 | 759.10 | 770.50 | 755.10 | 763.00 | 763.00 | 5,537 |
| 2025-05-07 | 746.10 | 765.20 | 742.10 | 759.00 | 759.00 | 9,320 |
| 2025-05-06 | 738.10 | 764.00 | 733.00 | 757.50 | 757.50 | 15,297 |
| 2025-05-05 | 738.50 | 741.30 | 723.10 | 730.50 | 730.50 | 10,063 |
| 2025-05-02 | 732.20 | 738.80 | 712.10 | 725.00 | 725.00 | 9,005 |
| 2025-04-30 | 747.80 | 747.80 | 728.00 | 732.70 | 732.70 | 18,766 |
| 2025-04-29 | 771.30 | 773.50 | 740.80 | 752.00 | 752.00 | 14,590 |
| 2025-04-28 | 792.70 | 801.60 | 765.00 | 766.20 | 766.20 | 51,605 |
| 2025-04-25 | 805.00 | 805.60 | 786.30 | 787.90 | 787.90 | 9,818 |
| 2025-04-24 | 804.60 | 810.50 | 791.10 | 792.00 | 792.00 | 4,223 |
| 2025-04-23 | 796.80 | 807.10 | 777.70 | 802.80 | 802.80 | 14,327 |
| 2025-04-22 | 804.40 | 818.60 | 791.00 | 796.70 | 796.70 | 15,193 |
| 2025-04-21 | 807.30 | 823.50 | 800.60 | 804.40 | 804.40 | 14,172 |
| 2025-04-18 | 820.50 | 820.50 | 791.20 | 800.60 | 800.60 | 8,648 |
| 2025-04-17 | 799.00 | 840.00 | 790.00 | 820.00 | 820.00 | 26,833 |
| 2025-04-16 | 788.90 | 791.90 | 780.00 | 789.20 | 789.20 | 6,773 |
| 2025-04-15 | 758.80 | 786.90 | 755.60 | 777.70 | 777.70 | 8,033 |
| 2025-04-14 | 777.00 | 787.50 | 760.60 | 760.90 | 760.90 | 5,849 |
| 2025-04-11 | 765.70 | 777.90 | 761.50 | 775.00 | 775.00 | 10,425 |
| 2025-04-10 | 752.00 | 787.70 | 752.00 | 754.30 | 754.30 | 8,233 |
| 2025-04-09 | 755.20 | 768.10 | 706.80 | 740.70 | 740.70 | 27,554 |
| 2025-04-08 | 776.00 | 776.00 | 756.00 | 765.00 | 765.00 | 6,250 |
| 2025-04-07 | 750.20 | 769.00 | 715.00 | 760.00 | 760.00 | 39,208 |
| 2025-04-04 | 788.00 | 793.70 | 755.60 | 770.80 | 770.80 | 21,973 |
| 2025-04-03 | 807.50 | 810.90 | 773.10 | 780.00 | 780.00 | 24,589 |
| 2025-04-02 | 806.00 | 816.30 | 795.10 | 800.00 | 800.00 | 14,218 |
| 2025-04-01 | 820.00 | 843.00 | 801.00 | 815.20 | 815.20 | 65,203 |
| 2025-03-31 | 806.00 | 834.90 | 806.00 | 833.00 | 833.00 | 37,228 |
| 2025-03-28 | 816.00 | 834.80 | 807.40 | 815.40 | 815.40 | 19,147 |
| 2025-03-27 | 827.10 | 834.90 | 790.00 | 823.00 | 823.00 | 45,662 |
| 2025-03-26 | 844.70 | 852.30 | 821.00 | 823.00 | 823.00 | 15,855 |
| 2025-03-25 | 853.00 | 858.10 | 838.30 | 840.00 | 840.00 | 8,673 |
| 2025-03-24 | 853.80 | 864.00 | 845.30 | 847.00 | 847.00 | 41,316 |
| 2025-03-21 | 848.00 | 871.20 | 843.50 | 853.00 | 853.00 | 31,818 |
| 2025-03-20 | 864.00 | 865.90 | 841.80 | 850.30 | 850.30 | 14,199 |
| 2025-03-19 | 852.00 | 871.20 | 840.50 | 859.00 | 859.00 | 10,009 |
| 2025-03-18 | 863.80 | 876.90 | 852.00 | 854.50 | 854.50 | 17,351 |
| 2025-03-17 | 855.00 | 875.00 | 844.00 | 856.20 | 856.20 | 17,897 |
| 2025-03-14 | 848.70 | 857.00 | 838.80 | 845.00 | 845.00 | 17,727 |
| 2025-03-13 | 843.10 | 854.70 | 837.90 | 838.20 | 838.20 | 35,734 |
| 2025-03-12 | 841.10 | 877.00 | 833.40 | 849.30 | 849.30 | 48,251 |
| 2025-03-11 | 881.00 | 881.00 | 833.20 | 840.20 | 840.20 | 23,293 |
| 2025-03-10 | 867.10 | 884.00 | 863.70 | 866.50 | 866.50 | 20,546 |
| 2025-03-07 | 861.80 | 878.70 | 854.90 | 873.00 | 873.00 | 18,446 |
| 2025-03-06 | 873.10 | 890.00 | 847.40 | 861.80 | 861.80 | 18,281 |
| 2025-03-05 | 862.00 | 889.60 | 862.00 | 872.90 | 872.90 | 22,235 |
| 2025-03-04 | 849.00 | 877.00 | 847.10 | 877.00 | 877.00 | 13,903 |
| 2025-03-03 | 849.20 | 853.20 | 830.00 | 848.90 | 848.90 | 13,290 |
| 2025-02-28 | 859.00 | 861.60 | 832.30 | 850.40 | 850.40 | 31,317 |
| 2025-02-27 | 867.60 | 887.30 | 830.60 | 860.00 | 860.00 | 50,482 |
| 2025-02-26 | 890.40 | 898.00 | 866.10 | 871.00 | 871.00 | 22,227 |
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.