MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,321.90 | 1,330.80 | 1,300.60 | 1,306.80 | 1,306.80 | 349,365 |
| 2026-10-16 | 1,352.50 | 1,367.00 | 1,340.00 | 1,361.20 | 1,361.20 | 232,906 |
| 2026-10-15 | 1,355.20 | 1,364.10 | 1,346.30 | 1,349.90 | 1,349.90 | 125,947 |
| 2026-10-14 | 1,347.00 | 1,365.10 | 1,331.10 | 1,352.20 | 1,352.20 | 165,639 |
| 2026-10-13 | 1,316.00 | 1,350.00 | 1,309.40 | 1,336.40 | 1,336.40 | 192,165 |
| 2026-10-12 | 1,282.60 | 1,323.80 | 1,282.60 | 1,310.00 | 1,310.00 | 179,376 |
| 2026-10-09 | 1,269.10 | 1,288.00 | 1,265.20 | 1,274.50 | 1,274.50 | 79,887 |
| 2026-10-08 | 1,281.40 | 1,284.80 | 1,262.30 | 1,271.70 | 1,271.70 | 63,711 |
| 2026-10-07 | 1,281.20 | 1,287.00 | 1,280.00 | 1,281.50 | 1,281.50 | 39,972 |
| 2026-10-06 | 1,283.90 | 1,287.00 | 1,276.00 | 1,281.70 | 1,281.70 | 38,248 |
| 2026-10-05 | 1,277.20 | 1,288.00 | 1,269.20 | 1,278.00 | 1,278.00 | 95,121 |
| 2026-10-02 | 1,282.00 | 1,289.00 | 1,260.20 | 1,269.60 | 1,269.60 | 102,239 |
| 2026-10-01 | 1,287.80 | 1,293.80 | 1,278.20 | 1,285.00 | 1,285.00 | 50,554 |
| 2026-09-30 | 1,283.60 | 1,288.10 | 1,279.00 | 1,283.10 | 1,283.10 | 66,220 |
| 2026-09-29 | 1,281.40 | 1,288.00 | 1,276.00 | 1,280.70 | 1,280.70 | 60,620 |
| 2026-09-28 | 1,289.20 | 1,298.00 | 1,277.00 | 1,280.70 | 1,280.70 | 93,808 |
| 2026-09-25 | 1,298.00 | 1,306.10 | 1,285.00 | 1,291.70 | 1,291.70 | 91,863 |
| 2026-09-24 | 1,296.60 | 1,305.40 | 1,292.00 | 1,295.60 | 1,295.60 | 42,864 |
| 2026-09-23 | 1,305.50 | 1,311.50 | 1,290.10 | 1,297.60 | 1,297.60 | 60,058 |
| 2026-09-22 | 1,295.80 | 1,307.40 | 1,290.20 | 1,303.30 | 1,303.30 | 57,588 |
| 2026-09-21 | 1,304.00 | 1,308.40 | 1,289.00 | 1,291.70 | 1,291.70 | 76,066 |
| 2026-09-18 | 1,308.90 | 1,317.90 | 1,298.00 | 1,305.00 | 1,305.00 | 60,076 |
| 2026-09-17 | 1,302.30 | 1,315.90 | 1,272.00 | 1,299.60 | 1,299.60 | 114,416 |
| 2026-09-16 | 1,348.00 | 1,369.00 | 1,300.70 | 1,310.10 | 1,310.10 | 149,176 |
| 2026-09-15 | 1,317.50 | 1,359.90 | 1,310.00 | 1,349.20 | 1,349.20 | 133,462 |
| 2026-09-14 | 1,308.60 | 1,328.10 | 1,303.30 | 1,324.00 | 1,324.00 | 99,167 |
| 2026-09-11 | 1,309.80 | 1,314.90 | 1,297.00 | 1,302.00 | 1,302.00 | 47,444 |
| 2026-09-10 | 1,302.40 | 1,311.10 | 1,301.00 | 1,310.40 | 1,310.40 | 35,936 |
| 2026-09-09 | 1,309.10 | 1,315.00 | 1,296.20 | 1,302.60 | 1,302.60 | 53,915 |
| 2026-09-08 | 1,316.80 | 1,323.00 | 1,303.20 | 1,310.90 | 1,310.90 | 50,151 |
| 2026-09-07 | 1,318.90 | 1,325.90 | 1,303.10 | 1,315.00 | 1,315.00 | 60,875 |
| 2026-09-04 | 1,314.60 | 1,322.80 | 1,300.00 | 1,318.00 | 1,318.00 | 71,760 |
| 2026-09-03 | 1,307.10 | 1,317.20 | 1,295.00 | 1,299.60 | 1,299.60 | 97,681 |
| 2026-09-02 | 1,304.00 | 1,315.00 | 1,296.00 | 1,308.60 | 1,308.60 | 42,193 |
| 2026-09-01 | 1,319.20 | 1,321.20 | 1,299.00 | 1,313.30 | 1,313.30 | 82,927 |
| 2026-08-31 | 1,294.20 | 1,319.20 | 1,282.40 | 1,311.50 | 1,311.50 | 73,897 |
| 2026-08-28 | 1,307.30 | 1,323.00 | 1,285.00 | 1,296.00 | 1,296.00 | 88,877 |
| 2026-08-27 | 1,293.20 | 1,310.00 | 1,284.00 | 1,303.30 | 1,303.30 | 65,080 |
| 2026-08-26 | 1,303.00 | 1,319.60 | 1,287.00 | 1,290.30 | 1,290.30 | 50,301 |
| 2026-08-25 | 1,294.10 | 1,322.80 | 1,279.20 | 1,307.70 | 1,307.70 | 95,891 |
| 2026-08-24 | 1,315.80 | 1,326.70 | 1,278.00 | 1,283.30 | 1,283.30 | 128,269 |
| 2026-08-21 | 1,306.90 | 1,322.50 | 1,295.00 | 1,304.70 | 1,304.70 | 56,618 |
| 2026-08-20 | 1,328.80 | 1,336.00 | 1,295.30 | 1,302.70 | 1,302.70 | 61,480 |
| 2026-08-19 | 1,329.00 | 1,331.80 | 1,303.00 | 1,329.00 | 1,329.00 | 59,054 |
| 2026-08-18 | 1,286.60 | 1,338.00 | 1,280.80 | 1,313.70 | 1,313.70 | 93,166 |
| 2026-08-17 | 1,307.40 | 1,330.00 | 1,270.00 | 1,287.20 | 1,287.20 | 170,793 |
| 2026-08-14 | 1,312.90 | 1,326.20 | 1,292.00 | 1,294.60 | 1,294.60 | 81,119 |
| 2026-08-13 | 1,338.00 | 1,348.00 | 1,305.80 | 1,315.00 | 1,315.00 | 92,767 |
| 2026-08-12 | 1,355.60 | 1,392.40 | 1,332.20 | 1,349.70 | 1,349.70 | 116,613 |
| 2026-08-11 | 1,328.40 | 1,359.20 | 1,323.00 | 1,348.50 | 1,348.50 | 74,946 |
| 2026-08-10 | 1,334.40 | 1,342.50 | 1,318.00 | 1,329.00 | 1,329.00 | 70,495 |
| 2026-08-07 | 1,356.50 | 1,356.50 | 1,323.00 | 1,331.80 | 1,331.80 | 63,495 |
| 2026-08-06 | 1,364.00 | 1,364.00 | 1,337.20 | 1,343.80 | 1,343.80 | 75,401 |
| 2026-08-05 | 1,354.50 | 1,368.00 | 1,346.50 | 1,365.90 | 1,365.90 | 91,293 |
| 2026-08-04 | 1,342.30 | 1,358.10 | 1,322.80 | 1,348.90 | 1,348.90 | 130,489 |
| 2026-08-03 | 1,309.20 | 1,347.60 | 1,303.60 | 1,340.60 | 1,340.60 | 97,747 |
| 2026-07-31 | 1,300.50 | 1,326.00 | 1,274.60 | 1,308.00 | 1,308.00 | 147,368 |
| 2026-07-30 | 1,287.90 | 1,337.00 | 1,286.70 | 1,290.80 | 1,290.80 | 137,533 |
| 2026-07-29 | 1,275.70 | 1,287.50 | 1,275.00 | 1,286.90 | 1,286.90 | 53,496 |
| 2026-07-28 | 1,298.60 | 1,299.60 | 1,260.00 | 1,265.20 | 1,265.20 | 109,062 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-11 | 15.1800 RUB |
| 2023-11-07 | 21.6900 RUB |
| 2023-09-11 | 15.1800 RUB |
| 2023-07-11 | 23.4900 RUB |
| 2023-06-05 | 23.4900 RUB |
| 2023-05-05 | 23.4900 RUB |
| 2022-11-07 | 8.5100 RUB |
| 2021-09-24 | 18.0600 RUB |
| 2021-05-05 | 19.3300 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.