MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-12	439.10	441.90	439.00	440.00	420.60	13,434
2023-01-11	438.00	442.00	434.20	439.50	420.12	31,654
2023-01-10	426.20	445.00	425.60	435.90	416.68	21,845
2023-01-09	441.70	441.70	431.60	432.10	413.05	28,036
2023-01-06	443.90	443.90	431.00	436.90	417.64	13,748
2023-01-05	433.00	445.00	431.00	439.10	419.74	42,663
2023-01-04	433.90	433.90	429.60	432.00	412.95	12,456
2023-01-03	423.90	433.90	416.70	432.60	413.53	13,428
2022-12-30	423.40	426.00	411.40	423.90	405.21	13,512
2022-12-29	429.80	429.80	419.50	424.90	406.17	9,783
2022-12-28	429.60	429.60	418.00	419.20	400.72	9,198
2022-12-27	415.90	421.30	415.00	417.00	398.62	16,355
2022-12-26	424.00	427.90	409.80	416.10	397.76	29,869
2022-12-23	430.00	430.00	424.00	425.90	407.12	13,276
2022-12-22	417.00	430.00	417.00	427.50	408.65	39,540
2022-12-21	412.00	425.00	412.00	417.00	398.62	17,002
2022-12-20	403.00	420.00	400.10	414.20	395.94	21,245
2022-12-19	405.00	409.80	400.10	404.60	386.76	12,538
2022-12-16	406.60	411.00	401.10	405.90	388.00	13,608
2022-12-15	410.00	410.00	405.60	407.70	389.73	11,919
2022-12-14	419.90	419.90	410.00	411.50	393.36	24,810
2022-12-13	427.90	427.90	420.00	420.10	401.58	13,680
2022-12-12	423.60	429.00	422.10	423.10	404.45	30,858
2022-12-09	428.00	432.30	420.00	422.00	403.39	31,253
2022-12-08	436.00	436.00	427.20	428.20	409.32	33,967
2022-12-07	435.70	451.00	427.50	428.80	409.90	125,948
2022-12-06	435.00	440.00	431.10	436.10	416.87	21,837
2022-12-05	438.00	442.50	434.00	437.60	418.31	33,055
2022-12-02	442.80	444.30	438.10	438.20	418.88	42,506
2022-12-01	444.00	452.00	435.00	442.80	423.28	21,102
2022-11-30	445.30	447.00	439.00	442.70	423.18	19,002
2022-11-29	448.60	451.00	441.10	444.10	424.52	19,565
2022-11-28	454.10	459.30	441.10	448.50	428.73	26,063
2022-11-25	462.90	463.00	455.00	458.90	438.67	14,404
2022-11-24	454.00	487.20	450.70	462.90	442.49	67,190
2022-11-23	450.00	454.30	447.20	450.80	430.93	7,275
2022-11-22	445.00	460.70	440.40	449.90	430.06	12,761
2022-11-21	456.80	459.30	432.80	445.00	425.38	49,556
2022-11-18	459.40	469.60	450.10	457.40	437.23	31,779
2022-11-17	455.00	469.00	449.50	455.00	434.94	35,845
2022-11-16	447.40	453.80	438.60	450.00	430.16	18,469
2022-11-15	459.70	460.80	448.40	451.00	431.12	25,807
2022-11-14	464.20	465.70	456.00	459.70	439.43	25,954
2022-11-11	460.40	468.00	456.60	463.00	442.59	27,105
2022-11-10	457.10	477.90	456.10	463.90	443.45	47,177
2022-11-09	476.00	483.40	453.20	457.10	436.95	32,008
2022-11-08	481.50	490.00	474.20	478.70	457.60	39,485
2022-11-07	484.00	488.00	470.00	484.50	463.14	60,112
2022-11-03	466.90	486.30	449.00	481.00	451.72	147,699
2022-11-02	472.00	473.80	465.30	468.20	439.70	53,292
2022-11-01	477.90	479.00	465.00	472.00	443.27	49,816
2022-10-31	473.40	484.20	462.60	475.00	446.08	103,041
2022-10-28	470.60	474.90	468.80	473.50	444.67	47,957
2022-10-27	474.70	474.70	465.00	470.20	441.58	61,150
2022-10-26	463.60	479.10	457.00	468.90	440.35	239,599
2022-10-25	454.90	465.00	447.00	463.60	435.38	63,795
2022-10-24	450.00	455.00	445.00	450.20	422.79	38,136
2022-10-21	448.50	451.00	440.30	446.50	419.32	20,139
2022-10-20	450.00	455.00	439.40	448.60	421.29	38,871
2022-10-19	446.20	450.60	432.20	439.00	412.27	50,690

← NewerPage 17 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.