MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-10	535.00	598.80	530.60	596.50	570.20	537,876
2023-04-07	526.00	534.30	526.00	532.50	509.02	26,438
2023-04-06	531.10	538.90	516.50	527.00	503.77	46,524
2023-04-05	523.00	536.10	522.10	531.10	507.68	69,008
2023-04-04	537.00	537.00	515.90	522.50	499.46	111,342
2023-04-03	540.80	541.10	532.60	537.50	513.80	92,663
2023-03-31	537.00	541.20	530.50	534.50	510.94	119,522
2023-03-30	535.00	552.20	529.40	537.00	513.32	495,319
2023-03-29	499.70	540.00	499.00	532.70	509.21	409,948
2023-03-28	505.30	508.50	490.40	499.70	477.67	50,271
2023-03-27	498.30	509.00	496.00	503.40	481.21	83,378
2023-03-24	501.00	508.50	493.20	493.50	471.74	42,735
2023-03-23	490.00	510.00	488.10	499.80	477.76	189,139
2023-03-22	475.80	494.90	474.20	490.00	468.40	97,333
2023-03-21	480.00	484.00	472.00	475.80	454.82	28,018
2023-03-20	471.00	484.30	469.20	480.00	458.84	41,976
2023-03-17	466.80	474.50	464.90	468.90	448.23	20,214
2023-03-16	470.30	471.40	456.40	464.80	444.31	20,737
2023-03-15	479.50	485.00	469.80	470.10	449.37	27,163
2023-03-14	469.80	484.00	466.20	478.40	457.31	76,906
2023-03-13	469.00	477.70	465.00	466.00	445.46	10,117
2023-03-10	471.50	475.40	460.80	468.00	447.37	28,433
2023-03-09	477.00	477.00	470.00	473.30	452.43	16,613
2023-03-07	473.10	478.10	470.50	474.30	453.39	17,921
2023-03-06	473.00	475.00	470.80	472.00	451.19	18,954
2023-03-03	465.00	474.00	460.10	469.50	448.80	43,858
2023-03-02	465.00	469.00	453.00	461.40	441.06	45,011
2023-03-01	459.90	466.20	459.00	463.90	443.45	24,360
2023-02-28	459.50	463.50	457.80	459.90	439.62	12,194
2023-02-27	455.60	462.80	444.40	459.50	439.24	23,745
2023-02-24	450.10	469.00	450.10	455.60	435.51	52,400
2023-02-22	449.10	451.00	445.00	447.80	428.06	7,420
2023-02-21	451.00	459.80	444.00	449.10	429.30	32,369
2023-02-20	448.50	451.00	436.00	444.40	424.81	37,737
2023-02-17	442.50	450.00	441.00	447.30	427.58	17,526
2023-02-16	440.00	446.70	437.50	442.40	422.90	20,156
2023-02-15	462.20	462.40	435.10	441.00	421.56	53,470
2023-02-14	474.90	480.90	454.00	462.20	441.82	32,214
2023-02-13	470.00	474.80	468.10	474.00	453.10	26,924
2023-02-10	467.10	470.90	467.10	468.60	447.94	10,900
2023-02-09	463.80	470.00	457.60	469.50	448.80	28,585
2023-02-08	470.80	474.80	463.80	466.90	446.32	32,502
2023-02-07	473.00	475.80	467.00	470.80	450.04	24,607
2023-02-06	483.80	485.00	463.80	472.50	451.67	188,812
2023-02-03	481.90	481.90	470.00	477.40	456.35	37,389
2023-02-02	484.70	484.70	468.00	478.30	457.21	48,891
2023-02-01	472.30	481.90	468.20	481.00	459.79	82,250
2023-01-31	460.10	472.30	460.10	468.00	447.37	57,166
2023-01-30	455.00	460.00	455.00	460.00	439.72	38,272
2023-01-27	445.00	455.00	444.00	451.00	431.12	35,159
2023-01-26	447.50	450.10	442.90	445.00	425.38	8,141
2023-01-25	451.70	454.60	439.60	447.20	427.48	35,159
2023-01-24	452.00	454.80	448.00	448.70	428.92	21,646
2023-01-23	448.20	451.90	445.60	450.00	430.16	20,458
2023-01-20	451.90	452.00	441.00	446.90	427.20	13,743
2023-01-19	446.30	458.00	440.00	448.90	429.11	58,930
2023-01-18	438.00	455.40	434.20	446.40	426.72	111,880
2023-01-17	438.60	439.40	431.00	437.20	417.92	20,384
2023-01-16	439.10	440.00	436.50	438.40	419.07	22,706
2023-01-13	441.00	443.70	435.60	437.10	417.83	20,622

← NewerPage 16 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.