MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 407.60 | 445.00 | 403.00 | 428.00 | 401.94 | 95,239 |
| 2022-07-25 | 405.00 | 411.00 | 397.70 | 407.50 | 382.69 | 34,109 |
| 2022-07-22 | 395.50 | 403.60 | 392.00 | 402.00 | 377.53 | 14,906 |
| 2022-07-21 | 396.90 | 401.80 | 385.00 | 392.70 | 368.79 | 13,979 |
| 2022-07-20 | 400.00 | 411.90 | 378.00 | 393.50 | 369.54 | 22,688 |
| 2022-07-19 | 410.00 | 415.00 | 392.00 | 400.00 | 375.65 | 21,757 |
| 2022-07-18 | 396.00 | 430.00 | 396.00 | 411.00 | 385.98 | 64,437 |
| 2022-07-15 | 382.00 | 409.40 | 374.90 | 394.20 | 370.20 | 25,139 |
| 2022-07-14 | 389.00 | 390.00 | 371.80 | 382.00 | 358.74 | 33,861 |
| 2022-07-13 | 419.00 | 421.90 | 384.00 | 389.20 | 365.51 | 50,006 |
| 2022-07-12 | 435.00 | 435.00 | 405.20 | 413.80 | 388.61 | 32,944 |
| 2022-07-11 | 442.00 | 445.20 | 408.20 | 423.00 | 397.25 | 69,556 |
| 2022-07-08 | 443.90 | 458.00 | 437.30 | 442.90 | 415.94 | 47,562 |
| 2022-07-07 | 426.90 | 448.70 | 419.80 | 440.00 | 413.21 | 41,848 |
| 2022-07-06 | 427.00 | 432.40 | 415.00 | 426.10 | 400.16 | 27,213 |
| 2022-07-05 | 408.80 | 428.00 | 397.80 | 426.90 | 400.91 | 87,018 |
| 2022-07-04 | 434.50 | 434.50 | 394.80 | 403.00 | 378.47 | 23,262 |
| 2022-07-01 | 388.00 | 404.00 | 388.00 | 395.00 | 370.95 | 23,021 |
| 2022-06-30 | 394.00 | 405.00 | 371.00 | 392.70 | 368.79 | 35,235 |
| 2022-06-29 | 405.00 | 412.00 | 378.20 | 389.00 | 365.32 | 39,319 |
| 2022-06-28 | 388.00 | 412.00 | 381.30 | 404.90 | 380.25 | 69,689 |
| 2022-06-27 | 375.00 | 395.00 | 369.10 | 388.20 | 364.57 | 39,206 |
| 2022-06-24 | 366.30 | 379.60 | 358.00 | 368.80 | 346.35 | 17,051 |
| 2022-06-23 | 369.70 | 375.80 | 362.10 | 368.40 | 345.97 | 17,155 |
| 2022-06-22 | 367.60 | 382.30 | 360.70 | 362.00 | 339.96 | 21,711 |
| 2022-06-21 | 400.00 | 400.00 | 370.00 | 375.20 | 352.36 | 39,771 |
| 2022-06-20 | 364.80 | 393.60 | 356.00 | 386.90 | 363.35 | 50,452 |
| 2022-06-17 | 374.90 | 376.90 | 357.00 | 364.80 | 342.59 | 36,289 |
| 2022-06-16 | 329.00 | 377.30 | 319.20 | 363.00 | 340.90 | 163,971 |
| 2022-06-15 | 329.00 | 331.00 | 321.10 | 326.70 | 306.81 | 32,353 |
| 2022-06-14 | 342.00 | 342.00 | 318.10 | 322.00 | 302.40 | 30,499 |
| 2022-06-10 | 336.00 | 347.00 | 325.50 | 330.10 | 310.00 | 57,710 |
| 2022-06-09 | 355.20 | 359.90 | 325.60 | 334.20 | 313.85 | 51,227 |
| 2022-06-08 | 338.00 | 368.80 | 329.10 | 355.20 | 333.58 | 83,164 |
| 2022-06-07 | 321.60 | 352.50 | 320.80 | 341.00 | 320.24 | 81,378 |
| 2022-06-06 | 372.00 | 372.00 | 340.00 | 343.00 | 322.12 | 46,329 |
| 2022-06-03 | 398.30 | 403.40 | 361.30 | 367.00 | 344.66 | 46,854 |
| 2022-06-02 | 400.10 | 404.50 | 392.20 | 398.30 | 374.05 | 17,142 |
| 2022-06-01 | 400.80 | 406.70 | 396.00 | 399.90 | 375.55 | 23,434 |
| 2022-05-31 | 411.00 | 422.50 | 395.00 | 404.00 | 379.41 | 27,572 |
| 2022-05-30 | 444.00 | 444.40 | 419.80 | 420.90 | 395.28 | 18,715 |
| 2022-05-27 | 442.00 | 442.00 | 417.10 | 427.90 | 401.85 | 16,235 |
| 2022-05-26 | 418.20 | 458.70 | 410.00 | 425.90 | 399.97 | 23,086 |
| 2022-05-25 | 425.00 | 431.50 | 416.10 | 418.30 | 392.83 | 7,998 |
| 2022-05-24 | 430.00 | 438.00 | 414.00 | 421.00 | 395.37 | 24,509 |
| 2022-05-23 | 450.00 | 459.10 | 431.00 | 431.40 | 405.14 | 12,278 |
| 2022-05-20 | 450.00 | 474.00 | 435.50 | 447.80 | 420.54 | 24,972 |
| 2022-05-19 | 451.00 | 467.00 | 450.00 | 452.90 | 425.33 | 23,494 |
| 2022-05-18 | 476.00 | 486.70 | 460.00 | 464.70 | 436.41 | 36,809 |
| 2022-05-17 | 499.00 | 499.00 | 465.30 | 470.00 | 441.39 | 8,913 |
| 2022-05-16 | 465.00 | 479.00 | 465.00 | 470.10 | 441.48 | 9,807 |
| 2022-05-13 | 464.80 | 484.10 | 455.50 | 465.60 | 437.26 | 10,110 |
| 2022-05-12 | 484.00 | 532.00 | 458.20 | 464.80 | 436.50 | 49,074 |
| 2022-05-11 | 447.10 | 491.80 | 424.90 | 480.20 | 450.97 | 76,280 |
| 2022-05-06 | 473.90 | 473.90 | 430.70 | 447.10 | 419.88 | 20,260 |
| 2022-05-05 | 453.00 | 471.40 | 453.00 | 456.60 | 428.80 | 18,742 |
| 2022-05-04 | 485.00 | 486.00 | 455.00 | 461.70 | 433.59 | 14,660 |
| 2022-04-29 | 450.00 | 497.00 | 450.00 | 476.80 | 447.77 | 20,524 |
| 2022-04-28 | 499.80 | 508.50 | 475.00 | 483.80 | 454.35 | 107,731 |
| 2022-04-27 | 468.00 | 488.00 | 465.10 | 476.50 | 447.49 | 43,002 |
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.