MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	841.20	849.50	826.00	839.50	839.50	41,076
2023-09-27	837.10	847.60	834.00	839.00	839.00	35,021
2023-09-26	828.00	854.30	826.00	837.00	837.00	70,730
2023-09-25	803.00	845.00	800.00	828.00	828.00	65,695
2023-09-22	798.00	810.10	793.00	808.70	808.70	28,133
2023-09-21	825.70	825.80	798.40	802.00	802.00	36,777
2023-09-20	849.60	849.60	790.00	825.70	825.70	94,037
2023-09-19	824.60	868.80	824.60	841.10	841.10	223,246
2023-09-18	835.00	869.00	824.30	824.50	824.50	58,752
2023-09-15	834.00	848.00	803.00	839.90	839.90	64,847
2023-09-14	862.80	864.00	736.00	827.00	827.00	121,442
2023-09-13	886.00	897.30	855.00	861.00	861.00	69,070
2023-09-12	875.50	894.80	862.10	886.00	886.00	53,843
2023-09-11	863.00	909.00	841.50	874.90	874.90	306,742
2023-09-08	849.80	871.40	803.00	859.10	859.10	133,945
2023-09-07	874.10	874.10	800.00	850.20	850.20	160,117
2023-09-06	889.50	891.80	862.00	874.10	874.10	79,062
2023-09-05	902.60	903.90	880.00	889.40	889.40	125,447
2023-09-04	913.00	916.00	895.20	902.00	902.00	121,123
2023-09-01	946.00	949.90	895.00	907.00	907.00	280,030
2023-08-31	852.00	972.40	849.20	945.00	945.00	1,966,313
2023-08-30	843.50	862.90	831.00	848.00	848.00	190,493
2023-08-29	830.00	843.90	800.00	842.30	842.30	242,353
2023-08-28	783.70	819.00	783.30	819.00	819.00	183,747
2023-08-25	777.10	782.60	773.30	778.30	778.30	34,570
2023-08-24	781.00	784.00	765.30	777.00	777.00	41,751
2023-08-23	774.80	788.00	761.10	781.00	781.00	116,289
2023-08-22	770.00	780.20	754.90	770.10	770.10	71,592
2023-08-21	747.00	770.00	745.70	767.00	767.00	84,581
2023-08-18	754.60	754.60	734.40	745.50	745.50	37,609
2023-08-17	736.50	754.50	721.40	749.30	749.30	76,613
2023-08-16	750.00	762.80	674.90	736.00	736.00	129,589
2023-08-15	745.50	764.60	718.80	745.00	745.00	77,627
2023-08-14	783.80	783.80	735.40	746.90	746.90	106,487
2023-08-11	770.00	786.80	761.80	768.20	768.20	95,006
2023-08-10	753.20	795.00	740.00	771.50	771.50	432,611
2023-08-09	715.00	762.50	706.30	753.00	753.00	762,565
2023-08-08	695.00	749.90	681.90	706.00	706.00	252,485
2023-08-07	690.00	717.70	689.10	701.00	701.00	80,039
2023-08-04	722.00	725.00	630.00	695.00	695.00	110,475
2023-08-03	724.50	727.40	714.50	720.20	720.20	55,752
2023-08-02	724.00	743.70	715.20	724.20	724.20	176,523
2023-08-01	713.40	734.60	701.00	723.80	723.80	215,089
2023-07-31	687.30	725.00	686.50	706.00	706.00	566,410
2023-07-28	691.00	694.00	677.00	682.40	682.40	55,861
2023-07-27	695.00	730.00	681.50	690.60	690.60	437,829
2023-07-26	685.00	701.00	675.10	693.80	693.80	266,461
2023-07-25	678.70	682.40	671.50	682.00	682.00	34,839
2023-07-24	669.50	683.40	668.40	674.20	674.20	113,881
2023-07-21	653.10	666.60	652.20	666.00	666.00	44,188
2023-07-20	658.90	665.10	651.00	655.80	655.80	43,067
2023-07-19	662.70	663.70	649.30	656.40	656.40	25,479
2023-07-18	661.00	667.90	657.00	659.90	659.90	50,169
2023-07-17	647.00	667.70	638.80	658.00	658.00	150,429
2023-07-14	654.30	656.20	619.30	647.20	647.20	61,870
2023-07-13	661.00	665.90	650.10	652.00	652.00	28,438
2023-07-12	670.00	670.40	653.70	660.00	660.00	69,242
2023-07-11	642.30	674.00	639.40	666.10	666.10	50,775
2023-07-10	641.00	644.90	640.10	642.30	642.30	20,248
2023-07-07	638.00	642.80	631.50	640.20	640.20	21,167

← NewerPage 14 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.