MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 821.40 | 840.00 | 821.00 | 835.30 | 835.30 | 115,229 |
| 2024-09-04 | 811.70 | 819.00 | 811.10 | 817.30 | 817.30 | 139,571 |
| 2024-09-03 | 805.50 | 835.00 | 802.00 | 810.00 | 810.00 | 245,192 |
| 2024-09-02 | 829.00 | 829.60 | 801.10 | 801.10 | 801.10 | 239,447 |
| 2024-08-30 | 834.90 | 844.90 | 820.40 | 825.20 | 825.20 | 234,104 |
| 2024-08-29 | 822.00 | 855.00 | 820.00 | 834.90 | 834.90 | 321,942 |
| 2024-08-28 | 841.00 | 865.00 | 815.10 | 821.00 | 821.00 | 258,465 |
| 2024-08-27 | 847.00 | 869.00 | 830.20 | 838.20 | 838.20 | 251,050 |
| 2024-08-26 | 845.00 | 852.00 | 824.00 | 847.00 | 847.00 | 145,228 |
| 2024-08-23 | 823.00 | 838.90 | 813.00 | 821.10 | 821.10 | 163,871 |
| 2024-08-22 | 842.30 | 848.90 | 818.40 | 825.00 | 825.00 | 235,889 |
| 2024-08-21 | 830.00 | 841.60 | 821.40 | 839.00 | 839.00 | 120,546 |
| 2024-08-20 | 825.20 | 833.40 | 810.10 | 828.10 | 828.10 | 115,209 |
| 2024-08-19 | 826.90 | 831.00 | 811.40 | 827.00 | 827.00 | 151,803 |
| 2024-08-16 | 843.90 | 847.40 | 825.00 | 825.20 | 825.20 | 165,979 |
| 2024-08-15 | 847.00 | 848.90 | 836.10 | 843.20 | 843.20 | 77,130 |
| 2024-08-14 | 853.70 | 861.70 | 841.00 | 847.10 | 847.10 | 134,583 |
| 2024-08-13 | 849.20 | 862.90 | 847.30 | 853.00 | 853.00 | 155,529 |
| 2024-08-12 | 856.90 | 856.90 | 833.00 | 848.50 | 848.50 | 101,097 |
| 2024-08-09 | 859.00 | 860.80 | 850.30 | 853.10 | 853.10 | 74,679 |
| 2024-08-08 | 865.00 | 868.00 | 850.00 | 859.00 | 859.00 | 239,222 |
| 2024-08-07 | 855.00 | 869.70 | 845.00 | 863.70 | 863.70 | 183,660 |
| 2024-08-06 | 867.00 | 878.80 | 852.00 | 852.00 | 852.00 | 195,902 |
| 2024-08-05 | 851.40 | 866.00 | 831.30 | 859.50 | 859.50 | 222,494 |
| 2024-08-02 | 891.00 | 891.00 | 860.00 | 875.60 | 875.60 | 259,640 |
| 2024-08-01 | 880.00 | 899.00 | 876.00 | 884.80 | 884.80 | 256,322 |
| 2024-07-31 | 854.40 | 912.40 | 836.30 | 871.70 | 871.70 | 819,280 |
| 2024-07-30 | 829.50 | 854.40 | 815.00 | 852.90 | 852.90 | 182,170 |
| 2024-07-29 | 845.50 | 847.70 | 820.00 | 827.90 | 827.90 | 114,409 |
| 2024-07-26 | 845.00 | 851.00 | 811.20 | 844.70 | 844.70 | 180,233 |
| 2024-07-25 | 845.00 | 848.00 | 833.40 | 843.50 | 843.50 | 114,770 |
| 2024-07-24 | 830.60 | 845.00 | 820.10 | 843.00 | 843.00 | 137,571 |
| 2024-07-23 | 840.00 | 850.00 | 825.00 | 829.00 | 829.00 | 112,740 |
| 2024-07-22 | 843.70 | 858.90 | 830.00 | 832.80 | 832.80 | 198,397 |
| 2024-07-19 | 830.00 | 855.00 | 809.30 | 842.50 | 842.50 | 193,552 |
| 2024-07-18 | 822.00 | 834.00 | 812.00 | 829.50 | 829.50 | 336,832 |
| 2024-07-17 | 820.00 | 826.00 | 803.00 | 822.00 | 822.00 | 141,335 |
| 2024-07-16 | 813.70 | 819.20 | 802.30 | 815.60 | 815.60 | 118,036 |
| 2024-07-15 | 828.00 | 830.00 | 810.30 | 813.70 | 813.70 | 75,749 |
| 2024-07-12 | 830.00 | 848.40 | 820.00 | 827.60 | 827.60 | 75,200 |
| 2024-07-11 | 822.90 | 845.00 | 811.00 | 821.00 | 821.00 | 186,410 |
| 2024-07-10 | 818.00 | 849.50 | 811.00 | 823.00 | 823.00 | 381,776 |
| 2024-07-09 | 815.40 | 829.00 | 801.90 | 818.50 | 818.50 | 349,046 |
| 2024-07-08 | 799.10 | 817.50 | 799.00 | 815.40 | 815.40 | 247,332 |
| 2024-07-05 | 823.50 | 829.00 | 790.00 | 799.00 | 799.00 | 567,504 |
| 2024-07-04 | 826.20 | 829.30 | 818.00 | 823.00 | 823.00 | 205,514 |
| 2024-07-03 | 826.70 | 837.00 | 819.20 | 826.20 | 826.20 | 237,947 |
| 2024-07-02 | 826.70 | 854.40 | 819.00 | 822.20 | 822.20 | 406,703 |
| 2024-07-01 | 837.90 | 839.00 | 821.30 | 826.70 | 826.70 | 246,992 |
| 2024-06-28 | 839.00 | 839.90 | 827.40 | 831.60 | 831.60 | 163,910 |
| 2024-06-27 | 842.30 | 844.80 | 820.00 | 838.70 | 838.70 | 464,183 |
| 2024-06-26 | 848.00 | 850.00 | 833.00 | 839.90 | 839.90 | 170,523 |
| 2024-06-25 | 850.80 | 852.70 | 825.60 | 846.90 | 846.90 | 216,783 |
| 2024-06-24 | 850.00 | 886.60 | 842.00 | 848.00 | 848.00 | 464,037 |
| 2024-06-21 | 848.00 | 860.00 | 840.80 | 841.80 | 841.80 | 266,880 |
| 2024-06-20 | 868.40 | 868.40 | 811.20 | 843.60 | 843.60 | 1,030,910 |
| 2024-06-19 | 1,027.00 | 1,027.00 | 959.00 | 964.90 | 964.90 | 963,843 |
| 2024-06-18 | 1,000.00 | 1,068.80 | 981.30 | 1,001.00 | 1,001.00 | 2,027,515 |
| 2024-06-17 | 1,179.20 | 1,392.80 | 1,042.40 | 1,052.20 | 1,052.20 | 3,004,326 |
| 2024-06-14 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
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.