MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1,232.00 | 1,296.20 | 1,232.00 | 1,287.90 | 1,287.90 | 185,132 |
| 2026-07-24 | 1,163.60 | 1,230.00 | 1,142.50 | 1,201.80 | 1,201.80 | 216,625 |
| 2026-07-23 | 1,169.00 | 1,178.80 | 1,125.30 | 1,167.00 | 1,167.00 | 132,952 |
| 2026-07-22 | 1,131.70 | 1,169.90 | 1,107.10 | 1,156.00 | 1,156.00 | 122,527 |
| 2026-07-21 | 1,129.50 | 1,166.00 | 1,078.70 | 1,130.00 | 1,130.00 | 188,322 |
| 2026-07-20 | 1,058.00 | 1,141.90 | 1,053.70 | 1,088.10 | 1,088.10 | 285,811 |
| 2026-07-17 | 1,093.00 | 1,124.00 | 1,050.00 | 1,063.90 | 1,063.90 | 154,405 |
| 2026-07-16 | 1,147.00 | 1,152.40 | 1,077.20 | 1,092.20 | 1,092.20 | 164,907 |
| 2026-07-15 | 1,188.00 | 1,192.50 | 1,136.10 | 1,149.60 | 1,149.60 | 171,841 |
| 2026-07-14 | 1,177.80 | 1,194.70 | 1,167.00 | 1,180.70 | 1,180.70 | 145,501 |
| 2026-07-13 | 1,197.50 | 1,223.40 | 1,189.70 | 1,203.50 | 1,203.50 | 153,496 |
| 2026-07-10 | 1,201.00 | 1,214.70 | 1,180.90 | 1,190.10 | 1,190.10 | 65,326 |
| 2026-07-09 | 1,230.30 | 1,234.40 | 1,187.40 | 1,213.40 | 1,213.40 | 78,261 |
| 2026-07-08 | 1,207.90 | 1,234.20 | 1,194.70 | 1,209.80 | 1,209.80 | 80,590 |
| 2026-07-07 | 1,221.00 | 1,224.60 | 1,165.00 | 1,193.90 | 1,193.90 | 141,608 |
| 2026-07-06 | 1,239.50 | 1,248.00 | 1,210.00 | 1,214.20 | 1,214.20 | 84,808 |
| 2026-07-03 | 1,244.00 | 1,253.80 | 1,210.00 | 1,231.80 | 1,231.80 | 77,085 |
| 2026-07-02 | 1,280.00 | 1,287.80 | 1,226.10 | 1,244.00 | 1,244.00 | 101,073 |
| 2026-07-01 | 1,282.20 | 1,293.80 | 1,260.10 | 1,272.00 | 1,272.00 | 47,058 |
| 2026-06-30 | 1,275.90 | 1,309.60 | 1,270.30 | 1,284.10 | 1,284.10 | 106,686 |
| 2026-06-29 | 1,263.20 | 1,287.00 | 1,245.00 | 1,276.00 | 1,276.00 | 142,607 |
| 2026-06-26 | 1,202.40 | 1,274.40 | 1,188.00 | 1,252.30 | 1,252.30 | 234,780 |
| 2026-06-25 | 1,202.10 | 1,226.50 | 1,165.20 | 1,203.10 | 1,203.10 | 267,007 |
| 2026-06-24 | 1,226.90 | 1,238.40 | 1,187.00 | 1,198.00 | 1,198.00 | 117,893 |
| 2026-06-23 | 1,234.00 | 1,256.50 | 1,203.00 | 1,224.60 | 1,224.60 | 115,058 |
| 2026-06-22 | 1,267.80 | 1,281.60 | 1,201.00 | 1,222.60 | 1,222.60 | 204,444 |
| 2026-06-19 | 1,292.00 | 1,298.80 | 1,263.10 | 1,268.10 | 1,268.10 | 69,078 |
| 2026-06-18 | 1,293.20 | 1,303.20 | 1,266.00 | 1,287.50 | 1,287.50 | 71,554 |
| 2026-06-17 | 1,274.10 | 1,301.60 | 1,268.10 | 1,295.20 | 1,295.20 | 97,735 |
| 2026-06-16 | 1,301.70 | 1,310.60 | 1,263.10 | 1,273.60 | 1,273.60 | 71,079 |
| 2026-06-15 | 1,282.90 | 1,302.50 | 1,275.00 | 1,295.00 | 1,295.00 | 121,244 |
| 2026-06-11 | 1,299.40 | 1,300.00 | 1,276.00 | 1,285.50 | 1,285.50 | 56,108 |
| 2026-06-10 | 1,299.60 | 1,308.60 | 1,272.30 | 1,291.00 | 1,291.00 | 72,086 |
| 2026-06-09 | 1,302.30 | 1,310.40 | 1,283.20 | 1,299.50 | 1,299.50 | 59,078 |
| 2026-06-08 | 1,305.40 | 1,347.50 | 1,291.40 | 1,296.20 | 1,296.20 | 129,550 |
| 2026-06-05 | 1,320.00 | 1,322.60 | 1,296.90 | 1,298.30 | 1,298.30 | 39,584 |
| 2026-06-04 | 1,323.20 | 1,335.00 | 1,308.20 | 1,318.10 | 1,318.10 | 68,707 |
| 2026-06-03 | 1,317.00 | 1,325.90 | 1,310.00 | 1,324.20 | 1,324.20 | 45,293 |
| 2026-06-02 | 1,293.00 | 1,326.10 | 1,290.00 | 1,317.50 | 1,317.50 | 50,532 |
| 2026-06-01 | 1,288.00 | 1,294.60 | 1,273.20 | 1,284.80 | 1,284.80 | 76,779 |
| 2026-05-29 | 1,299.90 | 1,299.90 | 1,278.00 | 1,285.10 | 1,285.10 | 30,024 |
| 2026-05-28 | 1,297.40 | 1,306.70 | 1,295.00 | 1,299.70 | 1,299.70 | 28,875 |
| 2026-05-27 | 1,280.80 | 1,296.80 | 1,270.20 | 1,289.80 | 1,289.80 | 48,358 |
| 2026-05-26 | 1,296.80 | 1,304.50 | 1,273.40 | 1,280.30 | 1,280.30 | 58,153 |
| 2026-05-25 | 1,303.90 | 1,314.50 | 1,286.20 | 1,298.00 | 1,298.00 | 63,524 |
| 2026-05-22 | 1,310.70 | 1,324.90 | 1,302.00 | 1,308.20 | 1,308.20 | 31,692 |
| 2026-05-21 | 1,313.00 | 1,317.90 | 1,300.00 | 1,314.90 | 1,314.90 | 34,681 |
| 2026-05-20 | 1,322.00 | 1,329.30 | 1,305.00 | 1,313.30 | 1,313.30 | 54,911 |
| 2026-05-19 | 1,324.90 | 1,339.50 | 1,313.60 | 1,319.50 | 1,319.50 | 48,374 |
| 2026-05-18 | 1,336.30 | 1,361.60 | 1,310.00 | 1,325.60 | 1,325.60 | 115,102 |
| 2026-05-15 | 1,336.40 | 1,352.00 | 1,326.80 | 1,335.40 | 1,335.40 | 44,365 |
| 2026-05-14 | 1,368.30 | 1,370.00 | 1,322.60 | 1,331.90 | 1,331.90 | 57,495 |
| 2026-05-13 | 1,352.80 | 1,369.90 | 1,334.20 | 1,362.20 | 1,362.20 | 53,942 |
| 2026-05-12 | 1,314.00 | 1,361.80 | 1,309.00 | 1,338.10 | 1,338.10 | 53,328 |
| 2026-05-11 | 1,301.80 | 1,316.10 | 1,301.30 | 1,312.70 | 1,312.70 | 21,899 |
| 2026-05-08 | 1,292.80 | 1,298.00 | 1,280.40 | 1,284.20 | 1,284.20 | 40,489 |
| 2026-05-07 | 1,295.00 | 1,302.10 | 1,281.10 | 1,291.90 | 1,291.90 | 33,488 |
| 2026-05-06 | 1,319.50 | 1,319.50 | 1,290.60 | 1,293.30 | 1,293.30 | 66,098 |
| 2026-05-05 | 1,308.00 | 1,319.60 | 1,301.80 | 1,309.50 | 1,309.50 | 58,980 |
| 2026-05-04 | 1,328.10 | 1,340.40 | 1,305.70 | 1,308.80 | 1,308.80 | 59,023 |
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.