MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 468.00 | 488.00 | 465.10 | 476.50 | 447.49 | 43,002 |
| 2022-04-26 | 479.40 | 507.20 | 441.00 | 464.50 | 436.22 | 141,947 |
| 2022-04-25 | 480.00 | 517.00 | 460.50 | 485.90 | 456.32 | 69,258 |
| 2022-04-22 | 505.90 | 517.90 | 470.10 | 480.00 | 450.78 | 30,582 |
| 2022-04-21 | 469.80 | 563.30 | 458.00 | 492.00 | 462.05 | 118,712 |
| 2022-04-20 | 481.30 | 493.80 | 458.00 | 471.00 | 442.33 | 35,120 |
| 2022-04-19 | 509.00 | 510.20 | 460.00 | 481.10 | 451.81 | 46,790 |
| 2022-04-18 | 544.00 | 544.00 | 505.50 | 509.00 | 478.01 | 14,829 |
| 2022-04-15 | 514.00 | 515.00 | 500.00 | 504.00 | 473.32 | 8,870 |
| 2022-04-14 | 555.00 | 555.40 | 500.00 | 514.90 | 483.55 | 10,164 |
| 2022-04-13 | 547.30 | 574.20 | 530.00 | 538.00 | 505.25 | 11,554 |
| 2022-04-12 | 579.90 | 579.90 | 531.10 | 547.30 | 513.98 | 11,732 |
| 2022-04-11 | 570.00 | 580.50 | 550.40 | 553.70 | 519.99 | 11,126 |
| 2022-04-08 | 571.90 | 596.90 | 550.00 | 570.00 | 535.30 | 33,153 |
| 2022-04-07 | 591.00 | 614.50 | 565.00 | 572.90 | 538.02 | 20,033 |
| 2022-04-06 | 623.00 | 623.00 | 590.00 | 590.20 | 554.27 | 21,009 |
| 2022-04-05 | 670.00 | 670.00 | 615.00 | 616.90 | 579.34 | 13,491 |
| 2022-04-04 | 655.00 | 700.00 | 646.90 | 653.60 | 613.81 | 24,088 |
| 2022-04-01 | 660.00 | 680.00 | 640.00 | 650.00 | 610.43 | 22,279 |
| 2022-03-31 | 640.00 | 676.90 | 578.60 | 657.20 | 617.19 | 31,921 |
| 2022-03-30 | 605.00 | 715.30 | 582.20 | 630.20 | 591.83 | 49,944 |
| 2022-03-29 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-28 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-25 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-24 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-23 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-22 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-21 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-18 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-17 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-16 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-15 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-14 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-11 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-10 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-09 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-04 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-03 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-02 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-03-01 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-02-28 | 550.00 | 550.00 | 550.00 | 550.00 | 516.52 | 0 |
| 2022-02-25 | 549.40 | 678.90 | 500.80 | 550.00 | 516.52 | 51,806 |
| 2022-02-24 | 621.00 | 650.00 | 413.60 | 549.00 | 515.58 | 62,261 |
| 2022-02-23 | 689.80 | 689.80 | 689.80 | 689.80 | 647.81 | 0 |
| 2022-02-22 | 656.00 | 700.00 | 580.00 | 689.80 | 647.81 | 43,868 |
| 2022-02-21 | 726.10 | 738.00 | 625.00 | 656.00 | 616.06 | 69,899 |
| 2022-02-18 | 740.00 | 749.20 | 715.00 | 724.20 | 680.11 | 28,292 |
| 2022-02-17 | 759.40 | 759.40 | 728.90 | 733.30 | 688.66 | 28,780 |
| 2022-02-16 | 758.70 | 767.00 | 750.00 | 751.70 | 705.94 | 26,372 |
| 2022-02-15 | 745.00 | 760.10 | 740.00 | 751.00 | 705.28 | 27,157 |
| 2022-02-14 | 736.00 | 748.90 | 720.50 | 745.00 | 699.65 | 18,531 |
| 2022-02-11 | 754.80 | 758.00 | 725.00 | 735.00 | 690.25 | 28,165 |
| 2022-02-10 | 763.00 | 768.90 | 737.50 | 753.30 | 707.44 | 25,291 |
| 2022-02-09 | 770.00 | 815.20 | 757.60 | 759.90 | 713.64 | 54,740 |
| 2022-02-08 | 770.70 | 774.00 | 752.50 | 759.00 | 712.79 | 19,508 |
| 2022-02-07 | 778.00 | 778.90 | 745.50 | 762.00 | 715.61 | 28,321 |
| 2022-02-04 | 759.50 | 759.50 | 735.70 | 747.20 | 701.71 | 25,569 |
| 2022-02-03 | 750.50 | 760.00 | 734.00 | 735.50 | 690.72 | 19,039 |
| 2022-02-02 | 765.60 | 779.00 | 734.60 | 750.50 | 704.81 | 39,607 |
| 2022-02-01 | 787.00 | 796.30 | 760.60 | 765.60 | 718.99 | 41,446 |
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.