United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 610.60 | 623.60 | 610.50 | 612.30 | 612.30 | 41,637 |
| 2026-10-16 | 607.80 | 622.30 | 606.90 | 610.10 | 610.10 | 35,287 |
| 2026-10-15 | 621.00 | 631.90 | 604.00 | 608.50 | 608.50 | 30,691 |
| 2026-10-14 | 622.50 | 639.00 | 616.80 | 624.80 | 624.80 | 35,844 |
| 2026-10-13 | 611.90 | 626.50 | 608.70 | 621.50 | 621.50 | 19,220 |
| 2026-10-12 | 601.00 | 626.60 | 601.00 | 609.00 | 609.00 | 61,365 |
| 2026-10-09 | 597.70 | 600.60 | 592.00 | 594.10 | 594.10 | 10,742 |
| 2026-10-08 | 596.90 | 600.10 | 588.80 | 592.70 | 592.70 | 15,066 |
| 2026-10-07 | 590.20 | 602.00 | 590.20 | 593.00 | 593.00 | 24,442 |
| 2026-10-06 | 596.60 | 596.70 | 588.00 | 591.70 | 591.70 | 11,064 |
| 2026-10-05 | 583.60 | 612.80 | 583.60 | 598.50 | 598.50 | 32,641 |
| 2026-10-02 | 590.10 | 591.40 | 577.30 | 586.50 | 586.50 | 20,232 |
| 2026-10-01 | 594.00 | 599.50 | 586.30 | 589.10 | 589.10 | 8,682 |
| 2026-09-30 | 590.40 | 598.40 | 589.20 | 591.40 | 591.40 | 4,018 |
| 2026-09-29 | 593.20 | 600.50 | 587.40 | 591.70 | 591.70 | 17,485 |
| 2026-09-28 | 600.20 | 604.60 | 583.00 | 591.80 | 591.80 | 33,252 |
| 2026-09-25 | 604.60 | 604.60 | 600.00 | 602.00 | 602.00 | 14,525 |
| 2026-09-24 | 606.70 | 610.80 | 600.30 | 603.20 | 603.20 | 26,070 |
| 2026-09-23 | 611.70 | 611.90 | 600.00 | 601.60 | 601.60 | 11,316 |
| 2026-09-22 | 615.00 | 620.00 | 600.00 | 605.20 | 605.20 | 23,545 |
| 2026-09-21 | 595.00 | 615.00 | 595.00 | 615.00 | 615.00 | 30,403 |
| 2026-09-18 | 600.00 | 606.90 | 592.00 | 598.90 | 598.90 | 27,495 |
| 2026-09-17 | 610.40 | 610.40 | 592.10 | 596.70 | 596.70 | 10,635 |
| 2026-09-16 | 610.50 | 616.50 | 605.00 | 607.50 | 607.50 | 11,379 |
| 2026-09-15 | 610.80 | 622.70 | 605.50 | 618.40 | 618.40 | 18,601 |
| 2026-09-14 | 597.80 | 615.70 | 597.80 | 607.10 | 607.10 | 16,411 |
| 2026-09-11 | 609.10 | 609.10 | 593.30 | 596.60 | 596.60 | 18,549 |
| 2026-09-10 | 601.40 | 609.20 | 599.20 | 604.70 | 604.70 | 9,827 |
| 2026-09-09 | 603.90 | 613.50 | 591.50 | 592.50 | 592.50 | 18,992 |
| 2026-09-08 | 614.00 | 619.20 | 600.00 | 613.30 | 613.30 | 19,443 |
| 2026-09-07 | 622.70 | 626.40 | 602.80 | 602.80 | 602.80 | 30,685 |
| 2026-09-04 | 612.20 | 633.60 | 608.40 | 614.40 | 614.40 | 41,656 |
| 2026-09-03 | 600.00 | 613.60 | 600.00 | 608.70 | 608.70 | 11,331 |
| 2026-09-02 | 598.80 | 605.00 | 597.40 | 599.00 | 599.00 | 6,396 |
| 2026-09-01 | 599.80 | 612.00 | 596.00 | 600.50 | 600.50 | 16,545 |
| 2026-08-31 | 602.00 | 623.90 | 573.10 | 597.00 | 597.00 | 51,444 |
| 2026-08-28 | 575.00 | 602.00 | 573.70 | 595.80 | 595.80 | 24,484 |
| 2026-08-27 | 584.00 | 586.60 | 571.00 | 576.40 | 576.40 | 23,470 |
| 2026-08-26 | 611.80 | 611.80 | 570.80 | 587.40 | 587.40 | 21,403 |
| 2026-08-25 | 603.00 | 616.70 | 600.50 | 609.00 | 609.00 | 51,017 |
| 2026-08-24 | 614.30 | 614.30 | 595.30 | 603.10 | 603.10 | 18,657 |
| 2026-08-21 | 619.10 | 636.60 | 609.10 | 619.40 | 619.40 | 16,836 |
| 2026-08-20 | 625.60 | 641.50 | 619.20 | 625.30 | 625.30 | 9,393 |
| 2026-08-19 | 615.10 | 650.90 | 610.40 | 635.00 | 635.00 | 22,818 |
| 2026-08-18 | 599.70 | 616.30 | 584.40 | 611.70 | 611.70 | 17,438 |
| 2026-08-17 | 607.30 | 607.90 | 581.10 | 583.90 | 583.90 | 18,386 |
| 2026-08-14 | 633.80 | 636.90 | 599.80 | 606.10 | 606.10 | 18,459 |
| 2026-08-13 | 666.00 | 666.00 | 613.20 | 636.80 | 636.80 | 16,228 |
| 2026-08-12 | 658.90 | 674.90 | 654.00 | 655.90 | 655.90 | 14,311 |
| 2026-08-11 | 658.30 | 663.50 | 647.00 | 660.00 | 660.00 | 6,769 |
| 2026-08-10 | 647.10 | 670.50 | 641.50 | 650.90 | 650.90 | 19,797 |
| 2026-08-07 | 676.50 | 676.80 | 640.60 | 657.60 | 657.60 | 16,889 |
| 2026-08-06 | 683.50 | 695.60 | 641.00 | 667.60 | 667.60 | 21,851 |
| 2026-08-05 | 670.60 | 693.50 | 666.70 | 684.30 | 684.30 | 20,182 |
| 2026-08-04 | 661.00 | 673.70 | 660.00 | 670.10 | 670.10 | 8,003 |
| 2026-08-03 | 657.80 | 669.90 | 646.50 | 669.90 | 669.90 | 12,333 |
| 2026-07-31 | 629.30 | 664.50 | 620.20 | 652.80 | 652.80 | 21,759 |
| 2026-07-30 | 647.00 | 675.90 | 613.20 | 640.50 | 640.50 | 24,924 |
| 2026-07-29 | 630.50 | 648.80 | 630.50 | 637.40 | 637.40 | 11,535 |
| 2026-07-28 | 632.50 | 641.60 | 625.00 | 634.50 | 634.50 | 13,435 |
Page 1 of 22 · 1,271 trading daysOlder →
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.