United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 689.50 | 704.90 | 684.20 | 692.30 | 692.30 | 9,916 |
| 2024-11-27 | 677.00 | 705.50 | 660.10 | 676.90 | 676.90 | 31,820 |
| 2024-11-26 | 672.10 | 715.00 | 668.00 | 677.50 | 677.50 | 42,157 |
| 2024-11-25 | 696.20 | 702.00 | 662.50 | 676.10 | 676.10 | 35,894 |
| 2024-11-22 | 691.90 | 716.20 | 690.60 | 694.10 | 694.10 | 30,622 |
| 2024-11-21 | 699.60 | 711.30 | 687.00 | 690.50 | 690.50 | 20,273 |
| 2024-11-20 | 706.00 | 722.70 | 695.00 | 698.40 | 698.40 | 17,520 |
| 2024-11-19 | 731.90 | 732.10 | 696.00 | 706.10 | 706.10 | 29,997 |
| 2024-11-18 | 717.00 | 732.70 | 715.00 | 723.00 | 723.00 | 21,186 |
| 2024-11-15 | 722.20 | 735.10 | 707.50 | 734.30 | 734.30 | 19,104 |
| 2024-11-14 | 712.00 | 748.40 | 701.20 | 719.00 | 719.00 | 55,071 |
| 2024-11-13 | 697.20 | 747.80 | 693.40 | 720.30 | 720.30 | 194,542 |
| 2024-11-12 | 715.00 | 728.80 | 692.30 | 693.30 | 693.30 | 45,743 |
| 2024-11-11 | 702.30 | 734.70 | 701.70 | 722.60 | 722.60 | 94,349 |
| 2024-11-08 | 680.00 | 724.00 | 674.30 | 702.30 | 702.30 | 118,083 |
| 2024-11-07 | 659.20 | 687.40 | 652.00 | 675.30 | 675.30 | 78,235 |
| 2024-11-06 | 682.00 | 682.80 | 655.00 | 658.70 | 658.70 | 34,410 |
| 2024-11-05 | 646.90 | 677.00 | 644.40 | 667.30 | 667.30 | 79,359 |
| 2024-11-02 | 655.80 | 655.80 | 644.30 | 646.70 | 646.70 | 8,797 |
| 2024-11-01 | 664.90 | 677.00 | 648.20 | 651.10 | 651.10 | 48,868 |
| 2024-10-31 | 660.00 | 669.70 | 655.20 | 666.00 | 666.00 | 18,090 |
| 2024-10-30 | 657.20 | 682.00 | 649.30 | 670.50 | 670.50 | 50,719 |
| 2024-10-29 | 645.00 | 670.70 | 620.00 | 647.50 | 647.50 | 51,227 |
| 2024-10-28 | 665.00 | 665.00 | 633.00 | 647.30 | 647.30 | 59,231 |
| 2024-10-25 | 690.40 | 708.00 | 662.00 | 665.10 | 665.10 | 49,320 |
| 2024-10-24 | 675.70 | 705.00 | 666.90 | 690.00 | 690.00 | 26,394 |
| 2024-10-23 | 678.00 | 696.40 | 655.00 | 680.00 | 680.00 | 30,879 |
| 2024-10-22 | 690.40 | 710.00 | 675.00 | 675.00 | 675.00 | 23,081 |
| 2024-10-21 | 676.00 | 713.00 | 666.90 | 693.70 | 693.70 | 33,381 |
| 2024-10-18 | 679.00 | 685.70 | 656.50 | 678.90 | 678.90 | 37,565 |
| 2024-10-17 | 705.20 | 751.00 | 677.70 | 681.20 | 681.20 | 180,778 |
| 2024-10-16 | 677.50 | 709.00 | 669.90 | 701.00 | 701.00 | 160,924 |
| 2024-10-15 | 663.90 | 696.00 | 663.50 | 677.40 | 677.40 | 47,612 |
| 2024-10-14 | 657.20 | 666.30 | 648.40 | 663.60 | 663.60 | 16,076 |
| 2024-10-11 | 681.30 | 685.00 | 651.00 | 657.00 | 657.00 | 18,301 |
| 2024-10-10 | 667.00 | 676.20 | 658.50 | 666.00 | 666.00 | 9,403 |
| 2024-10-09 | 659.70 | 673.00 | 653.20 | 668.90 | 668.90 | 25,709 |
| 2024-10-08 | 661.30 | 671.60 | 648.00 | 653.00 | 653.00 | 31,445 |
| 2024-10-07 | 681.10 | 690.00 | 656.00 | 660.90 | 660.90 | 30,370 |
| 2024-10-04 | 655.90 | 697.50 | 650.40 | 671.70 | 671.70 | 140,326 |
| 2024-10-03 | 633.90 | 692.30 | 633.70 | 658.90 | 658.90 | 172,938 |
| 2024-10-02 | 640.20 | 658.50 | 638.60 | 642.50 | 642.50 | 79,404 |
| 2024-10-01 | 646.20 | 650.50 | 635.30 | 639.40 | 639.40 | 22,626 |
| 2024-09-30 | 644.80 | 668.00 | 640.10 | 646.10 | 646.10 | 59,849 |
| 2024-09-27 | 641.40 | 644.70 | 634.70 | 641.90 | 641.90 | 18,847 |
| 2024-09-26 | 642.40 | 644.80 | 631.40 | 636.70 | 636.70 | 24,064 |
| 2024-09-25 | 659.10 | 663.00 | 641.20 | 641.30 | 641.30 | 28,334 |
| 2024-09-24 | 663.00 | 678.80 | 648.00 | 653.80 | 653.80 | 45,870 |
| 2024-09-23 | 650.90 | 677.00 | 629.00 | 662.10 | 662.10 | 143,067 |
| 2024-09-20 | 640.50 | 654.90 | 635.70 | 644.70 | 644.70 | 56,736 |
| 2024-09-19 | 642.00 | 643.40 | 635.20 | 640.50 | 640.50 | 17,951 |
| 2024-09-18 | 656.10 | 667.80 | 628.00 | 643.00 | 643.00 | 40,807 |
| 2024-09-17 | 653.00 | 658.40 | 646.10 | 655.00 | 655.00 | 27,764 |
| 2024-09-16 | 648.10 | 666.20 | 633.10 | 653.70 | 653.70 | 53,827 |
| 2024-09-13 | 620.00 | 654.70 | 616.90 | 646.90 | 646.90 | 39,020 |
| 2024-09-12 | 630.10 | 631.90 | 615.60 | 619.90 | 619.90 | 25,432 |
| 2024-09-11 | 643.80 | 647.00 | 629.20 | 632.50 | 632.50 | 24,754 |
| 2024-09-10 | 656.90 | 656.90 | 642.00 | 643.40 | 643.40 | 14,616 |
| 2024-09-09 | 656.70 | 667.40 | 641.50 | 649.90 | 649.90 | 30,940 |
| 2024-09-06 | 649.90 | 667.60 | 640.00 | 650.00 | 650.00 | 19,023 |
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.