MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 993.00 | 1,020.00 | 993.00 | 1,005.00 | 1,005.00 | 103,525 |
| 2024-03-18 | 983.00 | 1,003.00 | 982.00 | 993.20 | 993.20 | 53,977 |
| 2024-03-15 | 965.70 | 993.90 | 965.70 | 982.70 | 982.70 | 66,175 |
| 2024-03-14 | 1,002.00 | 1,002.00 | 965.10 | 965.60 | 965.60 | 127,388 |
| 2024-03-13 | 1,005.00 | 1,015.00 | 994.00 | 997.70 | 997.70 | 93,392 |
| 2024-03-12 | 1,029.10 | 1,037.40 | 1,002.10 | 1,004.80 | 1,004.80 | 109,693 |
| 2024-03-11 | 1,026.10 | 1,063.60 | 1,011.80 | 1,021.60 | 1,021.60 | 270,311 |
| 2024-03-07 | 1,032.00 | 1,043.00 | 1,011.30 | 1,025.80 | 1,025.80 | 206,176 |
| 2024-03-06 | 1,000.00 | 1,040.40 | 990.10 | 1,032.00 | 1,032.00 | 383,390 |
| 2024-03-05 | 985.60 | 998.30 | 977.20 | 997.20 | 997.20 | 57,515 |
| 2024-03-04 | 985.00 | 994.00 | 953.00 | 985.60 | 985.60 | 95,955 |
| 2024-03-01 | 976.50 | 986.00 | 970.20 | 977.90 | 977.90 | 52,448 |
| 2024-02-29 | 960.00 | 1,004.80 | 953.50 | 978.40 | 978.40 | 235,360 |
| 2024-02-28 | 953.80 | 1,010.00 | 947.30 | 957.00 | 957.00 | 340,381 |
| 2024-02-27 | 968.30 | 972.90 | 944.10 | 953.30 | 953.30 | 43,081 |
| 2024-02-26 | 960.30 | 975.00 | 947.20 | 963.00 | 963.00 | 85,990 |
| 2024-02-22 | 941.00 | 956.00 | 930.00 | 950.10 | 950.10 | 57,855 |
| 2024-02-21 | 950.00 | 959.70 | 912.00 | 941.00 | 941.00 | 146,079 |
| 2024-02-20 | 1,012.00 | 1,012.60 | 960.30 | 960.30 | 960.30 | 266,360 |
| 2024-02-19 | 993.00 | 1,022.00 | 990.00 | 1,012.60 | 1,012.60 | 164,063 |
| 2024-02-16 | 1,007.00 | 1,026.80 | 975.00 | 993.00 | 993.00 | 265,091 |
| 2024-02-15 | 970.00 | 1,017.30 | 958.40 | 1,017.00 | 1,017.00 | 499,834 |
| 2024-02-14 | 967.00 | 979.00 | 957.20 | 968.20 | 968.20 | 67,305 |
| 2024-02-13 | 965.80 | 965.80 | 950.00 | 960.00 | 960.00 | 54,839 |
| 2024-02-12 | 974.00 | 984.00 | 950.00 | 957.00 | 957.00 | 107,578 |
| 2024-02-09 | 948.20 | 986.60 | 932.00 | 975.00 | 975.00 | 235,694 |
| 2024-02-08 | 967.00 | 969.40 | 935.10 | 949.20 | 949.20 | 210,091 |
| 2024-02-07 | 999.00 | 1,016.30 | 963.00 | 966.80 | 966.80 | 661,898 |
| 2024-02-06 | 946.30 | 1,002.70 | 941.50 | 998.50 | 998.50 | 1,857,198 |
| 2024-02-05 | 897.00 | 946.10 | 877.80 | 931.90 | 931.90 | 472,619 |
| 2024-02-02 | 900.00 | 901.00 | 872.00 | 895.80 | 895.80 | 95,502 |
| 2024-02-01 | 881.60 | 900.00 | 861.00 | 899.00 | 899.00 | 230,784 |
| 2024-01-31 | 850.50 | 880.00 | 846.30 | 879.90 | 879.90 | 205,355 |
| 2024-01-30 | 830.00 | 849.00 | 825.40 | 848.80 | 848.80 | 89,034 |
| 2024-01-29 | 810.00 | 826.20 | 810.00 | 825.20 | 825.20 | 57,470 |
| 2024-01-26 | 803.90 | 809.40 | 800.10 | 806.00 | 806.00 | 28,904 |
| 2024-01-25 | 804.60 | 822.50 | 799.00 | 802.20 | 802.20 | 46,994 |
| 2024-01-24 | 808.30 | 809.10 | 797.20 | 804.60 | 804.60 | 21,147 |
| 2024-01-23 | 809.00 | 818.00 | 799.30 | 799.30 | 799.30 | 20,903 |
| 2024-01-22 | 800.00 | 818.10 | 799.20 | 809.00 | 809.00 | 26,824 |
| 2024-01-19 | 802.90 | 811.90 | 792.30 | 799.10 | 799.10 | 23,375 |
| 2024-01-18 | 816.30 | 816.30 | 800.00 | 802.90 | 802.90 | 25,253 |
| 2024-01-17 | 819.00 | 819.00 | 804.70 | 810.20 | 810.20 | 23,812 |
| 2024-01-16 | 828.00 | 828.00 | 810.00 | 816.30 | 816.30 | 29,104 |
| 2024-01-15 | 819.20 | 849.00 | 819.20 | 828.00 | 828.00 | 30,097 |
| 2024-01-12 | 813.20 | 830.00 | 813.10 | 819.10 | 819.10 | 32,588 |
| 2024-01-11 | 826.00 | 840.00 | 800.80 | 813.20 | 813.20 | 64,048 |
| 2024-01-10 | 835.00 | 844.80 | 825.10 | 825.90 | 825.90 | 53,566 |
| 2024-01-09 | 810.30 | 842.80 | 808.20 | 827.00 | 827.00 | 88,818 |
| 2024-01-08 | 812.00 | 823.00 | 808.10 | 810.30 | 810.30 | 39,724 |
| 2024-01-05 | 822.00 | 822.00 | 805.00 | 809.10 | 809.10 | 15,612 |
| 2024-01-04 | 809.00 | 825.00 | 805.10 | 812.00 | 812.00 | 18,904 |
| 2024-01-03 | 792.60 | 812.90 | 776.50 | 809.00 | 809.00 | 23,369 |
| 2023-12-29 | 793.20 | 794.00 | 763.30 | 775.20 | 775.20 | 47,078 |
| 2023-12-28 | 796.90 | 803.20 | 783.00 | 789.30 | 789.30 | 23,631 |
| 2023-12-27 | 806.00 | 812.10 | 790.60 | 800.00 | 800.00 | 23,246 |
| 2023-12-26 | 821.00 | 839.00 | 800.00 | 806.00 | 806.00 | 39,309 |
| 2023-12-25 | 809.00 | 825.00 | 808.10 | 821.00 | 821.00 | 42,288 |
| 2023-12-22 | 785.70 | 817.90 | 781.00 | 810.00 | 810.00 | 75,159 |
| 2023-12-21 | 800.90 | 800.90 | 774.60 | 785.70 | 785.70 | 27,213 |
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.