MD Medical Group Investments Plc historical data

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

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

← NewerPage 19 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.