United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 891.00 | 899.00 | 885.30 | 890.00 | 890.00 | 30,311 |
| 2025-02-24 | 893.20 | 915.00 | 870.20 | 890.60 | 890.60 | 66,512 |
| 2025-02-21 | 882.90 | 894.90 | 877.30 | 888.00 | 888.00 | 11,124 |
| 2025-02-20 | 890.80 | 896.30 | 854.70 | 875.10 | 875.10 | 27,036 |
| 2025-02-19 | 889.90 | 894.50 | 870.40 | 884.20 | 884.20 | 23,565 |
| 2025-02-18 | 869.00 | 917.00 | 858.60 | 876.00 | 876.00 | 105,818 |
| 2025-02-17 | 879.90 | 879.90 | 844.70 | 862.10 | 862.10 | 43,663 |
| 2025-02-14 | 863.50 | 880.00 | 855.00 | 862.00 | 862.00 | 23,592 |
| 2025-02-13 | 872.10 | 886.10 | 851.00 | 863.30 | 863.30 | 45,728 |
| 2025-02-12 | 853.30 | 874.00 | 853.10 | 864.00 | 864.00 | 25,551 |
| 2025-02-11 | 850.90 | 859.00 | 842.00 | 850.80 | 850.80 | 16,746 |
| 2025-02-10 | 863.40 | 884.00 | 847.50 | 856.30 | 856.30 | 36,281 |
| 2025-02-07 | 853.40 | 887.30 | 853.40 | 863.40 | 863.40 | 68,916 |
| 2025-02-06 | 826.40 | 853.50 | 825.20 | 853.30 | 853.30 | 33,876 |
| 2025-02-05 | 839.00 | 842.90 | 812.00 | 825.20 | 825.20 | 58,451 |
| 2025-02-04 | 822.80 | 849.80 | 815.00 | 842.00 | 842.00 | 24,838 |
| 2025-02-03 | 830.80 | 836.10 | 818.30 | 821.00 | 821.00 | 18,655 |
| 2025-01-31 | 840.00 | 850.20 | 831.60 | 832.00 | 832.00 | 29,987 |
| 2025-01-30 | 849.20 | 854.00 | 828.00 | 841.00 | 841.00 | 39,573 |
| 2025-01-29 | 836.00 | 868.00 | 828.30 | 845.00 | 845.00 | 62,608 |
| 2025-01-28 | 833.00 | 840.70 | 808.00 | 836.10 | 836.10 | 80,992 |
| 2025-01-27 | 860.70 | 884.90 | 826.40 | 833.00 | 833.00 | 78,626 |
| 2025-01-24 | 850.00 | 889.90 | 825.80 | 859.20 | 859.20 | 135,631 |
| 2025-01-23 | 833.00 | 853.90 | 832.70 | 848.80 | 848.80 | 51,992 |
| 2025-01-22 | 844.90 | 848.20 | 831.00 | 837.70 | 837.70 | 47,154 |
| 2025-01-21 | 821.80 | 837.70 | 815.10 | 834.20 | 834.20 | 31,664 |
| 2025-01-20 | 822.00 | 839.70 | 796.10 | 822.00 | 822.00 | 60,912 |
| 2025-01-17 | 786.40 | 820.00 | 780.00 | 808.00 | 808.00 | 78,076 |
| 2025-01-16 | 770.00 | 794.00 | 766.60 | 786.20 | 786.20 | 29,570 |
| 2025-01-15 | 774.80 | 777.60 | 758.00 | 766.00 | 766.00 | 27,409 |
| 2025-01-14 | 776.50 | 784.90 | 768.00 | 773.40 | 773.40 | 28,133 |
| 2025-01-13 | 775.60 | 798.00 | 760.10 | 776.50 | 776.50 | 55,610 |
| 2025-01-10 | 759.90 | 806.00 | 759.90 | 775.00 | 775.00 | 84,745 |
| 2025-01-09 | 793.60 | 802.80 | 754.60 | 760.50 | 760.50 | 56,571 |
| 2025-01-08 | 808.40 | 844.00 | 783.20 | 790.40 | 790.40 | 41,523 |
| 2025-01-06 | 774.80 | 829.00 | 754.60 | 804.40 | 804.40 | 101,411 |
| 2025-01-03 | 757.00 | 775.00 | 754.60 | 756.60 | 756.60 | 24,471 |
| 2024-12-30 | 734.90 | 789.70 | 730.00 | 757.10 | 757.10 | 70,376 |
| 2024-12-28 | 715.90 | 738.00 | 714.10 | 735.00 | 735.00 | 28,780 |
| 2024-12-27 | 709.20 | 719.20 | 709.10 | 714.00 | 714.00 | 21,887 |
| 2024-12-26 | 709.00 | 729.50 | 709.00 | 710.10 | 710.10 | 24,558 |
| 2024-12-25 | 699.40 | 724.00 | 685.90 | 714.90 | 714.90 | 32,554 |
| 2024-12-24 | 699.60 | 711.00 | 696.20 | 697.00 | 697.00 | 19,285 |
| 2024-12-23 | 700.00 | 712.60 | 693.00 | 705.70 | 705.70 | 49,355 |
| 2024-12-20 | 671.60 | 706.50 | 666.00 | 680.90 | 680.90 | 64,536 |
| 2024-12-19 | 667.00 | 693.00 | 667.00 | 671.50 | 671.50 | 21,294 |
| 2024-12-18 | 663.00 | 674.90 | 659.20 | 665.40 | 665.40 | 18,868 |
| 2024-12-17 | 664.00 | 678.00 | 651.00 | 663.00 | 663.00 | 34,816 |
| 2024-12-16 | 673.70 | 677.90 | 650.00 | 664.00 | 664.00 | 23,807 |
| 2024-12-13 | 690.60 | 701.60 | 666.40 | 673.30 | 673.30 | 38,492 |
| 2024-12-12 | 691.60 | 709.80 | 690.20 | 696.90 | 696.90 | 16,457 |
| 2024-12-11 | 691.10 | 709.80 | 679.20 | 695.00 | 695.00 | 39,690 |
| 2024-12-10 | 706.50 | 714.70 | 690.20 | 691.50 | 691.50 | 11,415 |
| 2024-12-09 | 697.50 | 718.00 | 696.80 | 709.70 | 709.70 | 23,977 |
| 2024-12-06 | 694.90 | 705.00 | 680.00 | 695.60 | 695.60 | 15,406 |
| 2024-12-05 | 683.80 | 694.50 | 675.00 | 691.30 | 691.30 | 16,914 |
| 2024-12-04 | 689.00 | 699.80 | 667.10 | 675.00 | 675.00 | 36,517 |
| 2024-12-03 | 707.50 | 707.60 | 681.70 | 692.00 | 692.00 | 10,972 |
| 2024-12-02 | 700.30 | 725.80 | 695.30 | 700.80 | 700.80 | 22,345 |
| 2024-11-29 | 694.20 | 714.00 | 688.00 | 708.30 | 708.30 | 19,557 |
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.