MD Medical Group Investments Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	800.90	800.90	774.60	785.70	785.70	27,213
2023-12-20	794.00	804.60	786.00	795.80	795.80	36,423
2023-12-19	801.00	815.00	770.60	786.00	786.00	57,859
2023-12-18	737.00	811.90	737.00	794.00	794.00	207,901
2023-12-15	723.10	747.00	715.90	736.20	736.20	24,470
2023-12-14	727.50	747.60	723.10	726.30	726.30	14,187
2023-12-13	710.30	738.00	706.00	730.00	730.00	24,310
2023-12-12	706.30	725.30	702.00	712.00	712.00	20,306
2023-12-11	720.00	728.30	695.00	706.30	706.30	28,080
2023-12-08	707.80	731.30	705.40	720.50	720.50	31,640
2023-12-07	720.10	724.20	683.10	705.00	705.00	43,890
2023-12-06	752.00	753.50	720.00	720.20	720.20	34,522
2023-12-05	720.00	757.80	712.00	744.70	744.70	56,434
2023-12-04	748.50	749.90	712.40	720.00	720.00	47,743
2023-12-01	772.00	772.00	750.00	750.00	750.00	40,998
2023-11-30	791.00	792.20	754.80	772.00	772.00	51,641
2023-11-29	792.20	800.00	789.40	790.10	790.10	16,484
2023-11-28	810.00	813.00	785.00	792.20	792.20	31,229
2023-11-27	813.30	815.00	804.60	810.30	810.30	22,478
2023-11-24	810.90	817.00	803.00	809.00	809.00	18,719
2023-11-23	826.10	826.10	804.20	810.80	810.80	27,925
2023-11-22	802.60	824.00	794.30	819.00	819.00	71,667
2023-11-21	793.60	805.30	788.00	797.90	797.90	26,943
2023-11-20	785.90	814.80	782.00	790.00	790.00	52,263
2023-11-17	788.00	797.20	781.60	785.80	785.80	15,531
2023-11-16	792.60	808.00	792.30	795.20	795.20	29,556
2023-11-15	798.00	800.00	780.00	792.60	792.60	40,025
2023-11-14	825.10	827.50	745.30	798.00	798.00	102,310
2023-11-13	831.50	840.00	826.00	828.10	828.10	29,134
2023-11-10	835.30	841.00	831.00	831.20	831.20	21,058
2023-11-09	849.00	849.00	836.00	841.00	841.00	29,116
2023-11-08	856.10	860.70	840.00	849.00	849.00	44,724
2023-11-07	833.70	867.60	830.20	849.00	849.00	181,842
2023-11-06	827.50	843.90	824.70	833.70	833.70	23,608
2023-11-03	834.40	836.40	825.00	825.90	825.90	26,337
2023-11-02	838.40	838.40	830.00	832.70	832.70	21,002
2023-11-01	841.00	841.00	831.00	834.00	834.00	25,317
2023-10-31	854.20	855.00	831.00	837.80	837.80	55,287
2023-10-30	876.00	890.40	845.10	845.50	845.50	180,563
2023-10-27	828.00	890.00	819.60	875.00	875.00	247,104
2023-10-26	854.30	856.50	815.00	828.10	828.10	40,115
2023-10-25	861.30	863.30	846.60	854.30	854.30	27,209
2023-10-24	867.40	873.00	853.50	861.30	861.30	37,305
2023-10-23	850.00	873.90	849.70	865.00	865.00	67,382
2023-10-20	856.30	863.50	845.00	849.20	849.20	22,123
2023-10-19	856.40	859.60	845.50	856.30	856.30	24,297
2023-10-18	869.10	874.30	846.70	856.40	856.40	50,394
2023-10-17	855.00	874.40	855.00	869.10	869.10	57,652
2023-10-16	848.00	864.20	844.00	855.00	855.00	42,988
2023-10-13	845.60	848.50	842.80	843.80	843.80	14,422
2023-10-12	847.00	853.60	837.00	845.50	845.50	43,858
2023-10-11	841.80	851.90	835.10	850.30	850.30	37,979
2023-10-10	849.90	854.20	830.00	841.80	841.80	23,897
2023-10-09	849.00	860.00	842.20	848.10	848.10	26,529
2023-10-06	848.50	856.40	843.60	849.90	849.90	39,930
2023-10-05	865.00	878.60	841.00	842.10	842.10	70,578
2023-10-04	839.40	881.30	839.30	859.00	859.00	353,932
2023-10-03	849.90	849.90	814.00	835.00	835.00	48,597
2023-10-02	850.00	868.00	839.00	849.90	849.90	72,577
2023-09-29	839.10	853.00	830.10	842.90	842.90	57,585

← NewerPage 13 of 22 · 1,273 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.