MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-11 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-10 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-07 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-06 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-05 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-04 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-06-03 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-31 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-30 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-29 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-28 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-27 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-24 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-23 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 0 |
| 2024-05-22 | 1,089.80 | 1,099.50 | 1,060.00 | 1,072.00 | 1,072.00 | 42,688 |
| 2024-05-21 | 1,055.00 | 1,158.80 | 1,052.50 | 1,089.80 | 1,089.80 | 106,368 |
| 2024-05-20 | 1,073.50 | 1,087.60 | 1,051.80 | 1,055.00 | 1,055.00 | 27,540 |
| 2024-05-17 | 1,056.70 | 1,095.00 | 1,051.50 | 1,073.30 | 1,073.30 | 92,720 |
| 2024-05-16 | 1,099.00 | 1,133.00 | 1,051.60 | 1,056.70 | 1,056.70 | 187,321 |
| 2024-05-15 | 1,196.00 | 1,199.60 | 1,100.00 | 1,100.00 | 1,100.00 | 266,413 |
| 2024-05-14 | 1,181.00 | 1,200.20 | 1,146.00 | 1,196.00 | 1,196.00 | 136,406 |
| 2024-05-13 | 1,142.30 | 1,193.90 | 1,141.40 | 1,189.50 | 1,189.50 | 107,030 |
| 2024-05-10 | 1,140.20 | 1,145.80 | 1,130.20 | 1,140.00 | 1,140.00 | 11,709 |
| 2024-05-08 | 1,121.60 | 1,146.80 | 1,121.60 | 1,141.10 | 1,141.10 | 32,085 |
| 2024-05-07 | 1,135.40 | 1,140.90 | 1,108.50 | 1,121.60 | 1,121.60 | 50,063 |
| 2024-05-06 | 1,159.40 | 1,159.90 | 1,118.20 | 1,135.30 | 1,135.30 | 73,068 |
| 2024-05-03 | 1,140.00 | 1,163.00 | 1,133.00 | 1,150.00 | 1,150.00 | 61,354 |
| 2024-05-02 | 1,115.00 | 1,172.00 | 1,112.70 | 1,137.00 | 1,137.00 | 102,296 |
| 2024-04-30 | 1,114.00 | 1,119.50 | 1,091.20 | 1,107.00 | 1,107.00 | 30,350 |
| 2024-04-29 | 1,128.60 | 1,147.00 | 1,100.10 | 1,115.80 | 1,115.80 | 41,099 |
| 2024-04-27 | 1,099.00 | 1,128.70 | 1,072.20 | 1,128.60 | 1,128.60 | 161,153 |
| 2024-04-26 | 1,057.30 | 1,097.00 | 1,057.00 | 1,095.00 | 1,095.00 | 112,546 |
| 2024-04-25 | 1,050.00 | 1,069.00 | 1,050.00 | 1,056.90 | 1,056.90 | 45,432 |
| 2024-04-24 | 1,038.00 | 1,054.30 | 1,035.00 | 1,050.00 | 1,050.00 | 40,148 |
| 2024-04-23 | 1,059.60 | 1,064.20 | 1,038.00 | 1,038.50 | 1,038.50 | 37,155 |
| 2024-04-22 | 1,048.20 | 1,074.60 | 1,036.90 | 1,054.20 | 1,054.20 | 87,252 |
| 2024-04-19 | 1,056.00 | 1,059.80 | 1,033.00 | 1,043.20 | 1,043.20 | 47,053 |
| 2024-04-18 | 1,047.80 | 1,055.00 | 1,039.00 | 1,047.10 | 1,047.10 | 36,987 |
| 2024-04-17 | 1,045.50 | 1,049.00 | 1,035.00 | 1,047.80 | 1,047.80 | 41,801 |
| 2024-04-16 | 1,035.80 | 1,052.90 | 1,033.00 | 1,045.00 | 1,045.00 | 110,228 |
| 2024-04-15 | 1,043.50 | 1,054.90 | 1,031.70 | 1,035.80 | 1,035.80 | 83,047 |
| 2024-04-12 | 1,014.80 | 1,043.50 | 1,008.40 | 1,043.50 | 1,043.50 | 103,034 |
| 2024-04-11 | 1,010.60 | 1,011.00 | 980.50 | 1,007.00 | 1,007.00 | 63,759 |
| 2024-04-10 | 1,017.60 | 1,017.60 | 1,000.30 | 1,006.30 | 1,006.30 | 43,826 |
| 2024-04-09 | 1,021.60 | 1,031.30 | 1,005.30 | 1,010.60 | 1,010.60 | 50,473 |
| 2024-04-08 | 1,020.00 | 1,035.80 | 1,016.00 | 1,020.20 | 1,020.20 | 56,888 |
| 2024-04-05 | 1,012.60 | 1,030.00 | 1,010.10 | 1,020.10 | 1,020.10 | 81,306 |
| 2024-04-04 | 1,065.00 | 1,078.90 | 1,003.00 | 1,012.50 | 1,012.50 | 207,615 |
| 2024-04-03 | 1,040.20 | 1,090.00 | 1,032.00 | 1,058.00 | 1,058.00 | 312,972 |
| 2024-04-02 | 1,030.00 | 1,037.60 | 1,015.10 | 1,036.90 | 1,036.90 | 108,205 |
| 2024-04-01 | 1,005.00 | 1,038.10 | 990.70 | 1,019.00 | 1,019.00 | 417,120 |
| 2024-03-29 | 981.50 | 994.60 | 976.00 | 990.00 | 990.00 | 54,148 |
| 2024-03-28 | 992.70 | 992.70 | 975.70 | 981.50 | 981.50 | 51,021 |
| 2024-03-27 | 995.00 | 999.40 | 970.50 | 971.10 | 971.10 | 158,027 |
| 2024-03-26 | 996.00 | 1,004.30 | 990.00 | 995.00 | 995.00 | 69,626 |
| 2024-03-25 | 998.30 | 1,009.50 | 980.90 | 986.10 | 986.10 | 94,358 |
| 2024-03-22 | 1,008.50 | 1,020.00 | 999.00 | 1,001.00 | 1,001.00 | 48,088 |
| 2024-03-21 | 995.30 | 1,014.70 | 990.00 | 1,006.50 | 1,006.50 | 62,342 |
| 2024-03-20 | 1,005.00 | 1,014.80 | 987.00 | 995.10 | 995.10 | 38,013 |
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.