MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 868.00 | 868.00 | 808.00 | 845.20 | 793.75 | 58,454 |
| 2021-11-03 | 880.00 | 889.90 | 855.20 | 858.00 | 805.77 | 19,714 |
| 2021-11-02 | 885.00 | 894.90 | 857.30 | 877.10 | 823.70 | 57,295 |
| 2021-11-01 | 860.00 | 888.90 | 857.10 | 874.80 | 821.54 | 70,734 |
| 2021-10-29 | 845.00 | 860.20 | 835.00 | 857.60 | 805.39 | 56,897 |
| 2021-10-28 | 850.00 | 850.00 | 831.60 | 841.50 | 790.27 | 24,855 |
| 2021-10-27 | 843.10 | 844.20 | 826.10 | 841.40 | 790.18 | 11,977 |
| 2021-10-26 | 844.00 | 844.00 | 820.20 | 834.90 | 784.07 | 14,576 |
| 2021-10-25 | 833.00 | 844.90 | 825.00 | 834.20 | 783.42 | 19,268 |
| 2021-10-22 | 851.50 | 852.60 | 825.20 | 832.80 | 782.10 | 34,890 |
| 2021-10-21 | 857.50 | 857.90 | 844.10 | 847.10 | 795.53 | 44,504 |
| 2021-10-20 | 848.70 | 857.00 | 840.00 | 850.30 | 798.54 | 43,680 |
| 2021-10-19 | 841.00 | 855.50 | 841.00 | 848.70 | 797.03 | 11,001 |
| 2021-10-18 | 857.80 | 857.80 | 830.30 | 840.10 | 788.96 | 25,381 |
← NewerPage 22 of 22 · 1,274 trading days
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.