MD Medical Group Investments Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	780.00	787.40	765.50	770.90	723.97	8,614
2022-01-27	765.90	777.00	753.00	767.30	720.59	38,493
2022-01-26	730.00	775.00	730.00	764.40	717.86	17,670
2022-01-25	719.50	757.50	719.50	732.00	687.44	16,879
2022-01-24	755.30	758.00	715.00	715.50	671.94	67,244
2022-01-21	785.50	789.60	755.30	755.30	709.32	30,708
2022-01-20	796.50	800.00	771.00	782.50	734.86	19,041
2022-01-19	735.00	784.00	704.50	770.00	723.12	76,098
2022-01-18	797.00	799.90	725.30	728.10	683.77	99,761
2022-01-17	800.00	824.40	781.30	789.90	741.81	29,341
2022-01-14	810.10	829.70	786.00	793.50	745.19	57,184
2022-01-13	840.00	845.00	807.00	807.00	757.87	57,059
2022-01-12	829.30	867.00	819.90	838.20	787.17	67,788
2022-01-11	805.00	825.00	802.50	823.00	772.90	22,738
2022-01-10	820.20	834.90	800.50	808.20	759.00	16,041
2022-01-07	812.20	812.20	812.20	812.20	762.75	0
2022-01-06	830.00	841.80	797.10	812.00	762.57	18,366
2022-01-05	833.00	838.70	820.00	820.00	770.08	14,450
2022-01-04	829.80	839.90	820.00	827.10	776.75	11,109
2022-01-03	814.00	828.90	798.90	825.00	774.78	19,799
2021-12-30	802.00	814.10	792.50	797.10	748.57	31,537
2021-12-29	811.00	815.80	800.00	802.00	753.18	17,364
2021-12-28	814.90	816.00	810.10	811.70	762.29	15,926
2021-12-27	816.00	816.00	806.10	810.00	760.69	13,371
2021-12-24	811.80	818.80	801.00	814.20	764.63	9,728
2021-12-23	817.50	818.90	800.50	811.80	762.38	9,488
2021-12-22	808.50	820.00	801.10	813.00	763.51	11,475
2021-12-21	786.50	809.00	782.40	808.00	758.81	28,260
2021-12-20	796.50	804.90	781.50	786.60	738.71	10,838
2021-12-17	801.90	801.90	790.40	796.00	747.54	16,324
2021-12-16	800.00	818.80	786.00	802.90	754.02	22,662
2021-12-15	800.00	812.20	786.30	795.70	747.26	28,974
2021-12-14	785.80	822.00	775.10	789.50	741.44	26,048
2021-12-13	811.60	826.70	785.00	785.80	737.96	26,022
2021-12-10	827.00	827.10	806.00	811.60	762.19	15,704
2021-12-09	820.00	820.00	804.00	815.10	765.48	19,028
2021-12-08	830.50	830.50	806.50	811.30	761.91	7,665
2021-12-07	805.00	829.90	803.00	815.30	765.67	9,466
2021-12-06	836.60	843.00	786.20	804.00	755.05	19,711
2021-12-03	847.80	847.80	823.60	827.40	777.03	14,900
2021-12-02	846.20	848.00	832.70	838.90	787.83	9,825
2021-12-01	831.70	848.00	830.30	841.20	789.99	10,441
2021-11-30	825.80	861.90	819.00	831.70	781.07	44,336
2021-11-29	840.50	846.00	823.20	826.50	776.18	13,209
2021-11-26	825.60	836.60	811.10	825.40	775.15	21,717
2021-11-25	828.10	841.90	826.00	827.70	777.31	16,633
2021-11-24	816.00	844.50	801.40	828.00	777.59	45,459
2021-11-23	813.70	827.20	767.10	800.00	751.30	54,485
2021-11-22	842.50	842.50	810.00	810.50	761.16	36,655
2021-11-19	853.20	853.20	825.00	830.00	779.47	20,140
2021-11-18	853.40	859.50	840.00	845.80	794.31	17,606
2021-11-17	860.10	862.00	850.00	852.90	800.98	18,489
2021-11-16	867.00	867.00	851.00	853.40	801.45	13,397
2021-11-15	863.20	869.90	845.00	854.20	802.20	36,651
2021-11-12	853.50	872.00	844.00	849.20	797.50	31,596
2021-11-11	870.00	874.50	852.40	853.40	801.45	27,099
2021-11-10	868.00	879.20	860.00	868.70	815.82	13,387
2021-11-09	880.00	885.00	862.40	868.00	815.16	29,059
2021-11-08	863.80	884.00	855.00	879.60	826.05	39,102
2021-11-05	868.00	868.00	808.00	845.20	793.75	58,454

← NewerPage 21 of 22 · 1,270 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.