MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	640.70	653.10	638.00	638.80	638.80	33,587
2023-07-05	641.70	647.40	638.00	640.70	640.70	17,285
2023-07-04	646.70	647.50	633.80	637.90	637.90	21,299
2023-07-03	636.20	648.70	634.00	643.20	643.20	48,733
2023-06-30	638.20	643.70	630.80	633.70	633.70	49,995
2023-06-29	651.90	654.60	638.10	639.50	639.50	40,426
2023-06-28	663.40	663.40	648.70	651.90	651.90	21,439
2023-06-27	660.60	670.00	652.10	659.90	659.90	34,112
2023-06-26	650.00	680.50	638.00	660.60	660.60	217,241
2023-06-23	671.40	673.00	648.00	656.00	656.00	102,744
2023-06-22	644.70	685.00	644.70	676.60	676.60	352,122
2023-06-21	638.90	650.00	632.00	645.90	645.90	74,783
2023-06-20	639.00	648.60	631.50	635.00	635.00	41,656
2023-06-19	631.00	658.20	630.90	638.90	638.90	73,196
2023-06-16	640.50	641.30	629.40	630.90	630.90	50,215
2023-06-15	643.40	654.00	632.00	640.50	640.50	115,187
2023-06-14	645.00	645.80	628.10	639.90	639.90	40,600
2023-06-13	637.00	648.90	631.10	641.00	641.00	94,549
2023-06-09	620.40	639.40	618.70	637.00	637.00	41,129
2023-06-08	624.00	630.00	618.60	620.40	620.40	32,130
2023-06-07	623.50	627.80	613.60	623.70	623.70	58,104
2023-06-06	610.10	620.00	601.00	617.40	617.40	80,683
2023-06-05	641.60	655.80	610.00	617.20	617.20	279,491
2023-06-02	597.40	643.00	595.00	633.70	633.70	586,229
2023-06-01	563.20	597.30	563.20	595.00	595.00	222,960
2023-05-31	569.00	575.30	555.60	565.00	565.00	49,425
2023-05-30	569.00	571.70	555.10	569.60	569.60	35,651
2023-05-29	571.80	592.00	570.00	572.00	572.00	71,091
2023-05-26	560.10	570.10	554.50	568.60	568.60	19,873
2023-05-25	566.10	569.00	555.10	560.10	560.10	29,687
2023-05-24	562.20	569.30	554.40	562.20	562.20	21,971
2023-05-23	553.00	571.80	548.60	561.00	561.00	153,386
2023-05-22	551.00	552.60	537.00	544.40	544.40	13,680
2023-05-19	545.00	550.90	526.20	548.00	548.00	12,538
2023-05-18	554.00	558.90	545.00	546.30	546.30	15,257
2023-05-17	556.40	559.00	547.10	554.70	554.70	10,707
2023-05-16	557.50	569.00	551.00	556.80	556.80	36,132
2023-05-15	548.50	555.90	548.50	551.00	551.00	14,911
2023-05-12	551.70	559.00	542.50	548.60	548.60	17,368
2023-05-11	552.00	559.00	546.30	551.90	551.90	26,188
2023-05-10	534.20	549.90	530.70	548.00	548.00	29,216
2023-05-08	539.00	545.30	524.40	533.80	533.80	9,260
2023-05-05	533.00	557.30	530.60	540.30	540.30	37,758
2023-05-04	521.70	533.60	517.00	532.80	509.31	31,884
2023-05-03	539.30	539.40	521.70	521.70	498.70	36,290
2023-05-02	561.20	565.00	525.00	539.30	515.52	90,227
2023-04-28	565.00	566.70	545.90	558.40	533.78	50,082
2023-04-27	568.20	569.80	561.00	564.00	539.13	13,333
2023-04-26	562.00	578.50	562.00	566.90	541.91	54,471
2023-04-25	564.60	565.70	560.00	561.90	537.13	10,408
2023-04-24	559.00	563.70	555.50	563.70	538.85	22,027
2023-04-21	560.90	564.00	557.40	560.10	535.41	11,420
2023-04-20	566.50	567.30	555.20	560.70	535.98	39,889
2023-04-19	570.60	577.00	560.90	566.50	541.52	44,690
2023-04-18	570.00	583.90	550.50	568.70	543.63	71,542
2023-04-17	560.00	575.90	558.10	567.80	542.77	45,976
2023-04-14	561.00	561.20	555.00	558.00	533.40	14,815
2023-04-13	565.50	567.90	555.00	560.80	536.08	33,966
2023-04-12	560.00	569.80	555.70	565.40	540.47	65,557
2023-04-11	584.00	590.80	545.20	555.30	530.82	934,977

← NewerPage 15 of 22 · 1,270 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.