MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	450.00	466.00	441.10	451.20	423.73	53,591
2022-10-17	449.80	449.80	440.20	446.50	419.32	32,807
2022-10-14	442.90	448.50	433.10	440.10	413.31	36,215
2022-10-13	443.00	449.00	438.00	442.80	415.84	63,286
2022-10-12	420.00	443.90	420.00	438.20	411.52	135,512
2022-10-11	419.60	424.90	400.00	419.80	394.24	63,948
2022-10-10	355.70	419.50	340.00	407.30	382.50	81,703
2022-10-07	408.80	415.50	390.60	395.20	371.14	37,220
2022-10-06	410.00	425.00	410.00	414.70	389.45	45,912
2022-10-05	418.30	419.60	391.10	410.40	385.42	58,843
2022-10-04	402.00	435.00	400.50	418.30	392.83	102,092
2022-10-03	373.00	405.70	357.20	402.00	377.53	125,135
2022-09-30	343.50	370.00	329.80	356.90	335.17	80,334
2022-09-29	344.40	357.00	335.60	343.40	322.49	33,499
2022-09-28	370.00	374.60	338.40	343.00	322.12	54,831
2022-09-27	337.20	369.20	337.20	360.00	338.08	32,458
2022-09-26	400.00	400.00	333.00	358.00	336.21	120,669
2022-09-23	421.00	421.00	380.90	406.40	381.66	88,869
2022-09-22	420.20	441.00	410.20	421.10	395.46	39,606
2022-09-21	394.00	430.00	327.60	422.20	396.50	127,191
2022-09-20	490.00	492.70	414.30	437.40	410.77	152,520
2022-09-19	491.00	493.20	480.10	486.20	456.60	33,389
2022-09-16	483.70	492.00	480.20	489.00	459.23	82,506
2022-09-15	481.70	484.80	474.50	482.00	452.66	38,217
2022-09-14	489.80	489.80	471.20	477.60	448.52	79,225
2022-09-13	490.00	492.50	481.00	485.00	455.47	37,198
2022-09-12	483.20	496.00	482.00	489.00	459.23	87,055
2022-09-09	497.90	509.00	479.00	482.10	452.75	280,325
2022-09-08	462.00	514.00	455.00	497.20	466.93	540,200
2022-09-07	460.00	462.00	444.30	458.80	430.87	58,065
2022-09-06	474.10	475.90	445.00	464.00	435.75	115,256
2022-09-05	495.40	505.00	465.30	474.00	445.14	413,356
2022-09-02	471.50	499.00	462.50	484.00	454.54	383,855
2022-09-01	470.00	473.80	465.00	471.60	442.89	72,384
2022-08-31	424.40	465.30	424.40	462.00	433.87	32,865
2022-08-30	466.00	475.00	456.00	462.00	433.87	83,739
2022-08-29	468.20	472.00	461.00	461.00	432.94	43,781
2022-08-26	469.00	469.00	462.00	467.90	439.42	29,771
2022-08-25	473.90	478.80	465.00	469.60	441.01	66,086
2022-08-24	469.10	475.60	467.00	472.20	443.45	34,061
2022-08-23	474.40	478.60	460.00	469.20	440.64	61,651
2022-08-22	485.90	488.00	463.30	472.80	444.02	89,327
2022-08-19	478.00	489.00	462.40	481.10	451.81	101,538
2022-08-18	462.20	479.00	454.30	476.80	447.77	76,429
2022-08-17	460.90	466.40	449.40	462.20	434.06	31,406
2022-08-16	445.00	463.00	443.20	455.40	427.68	61,794
2022-08-15	436.50	445.20	436.50	443.80	416.78	20,888
2022-08-12	450.20	454.70	428.00	436.50	409.93	84,329
2022-08-11	445.00	458.40	439.50	447.00	419.79	32,127
2022-08-10	437.00	444.00	432.10	444.00	416.97	21,866
2022-08-09	433.00	439.90	432.10	437.00	410.40	14,228
2022-08-08	442.90	442.90	421.60	435.50	408.99	38,799
2022-08-05	448.00	448.00	410.10	418.10	392.65	48,009
2022-08-04	440.00	448.20	432.40	441.40	414.53	32,992
2022-08-03	418.10	440.00	410.60	431.00	404.76	55,393
2022-08-02	397.60	437.00	397.60	418.00	392.55	74,506
2022-08-01	495.00	496.60	420.20	440.10	413.31	265,790
2022-07-29	429.00	464.00	422.00	461.20	433.12	149,527
2022-07-28	439.00	439.00	412.30	422.00	396.31	29,355
2022-07-27	430.00	447.00	411.00	424.20	398.38	51,454

← NewerPage 18 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.