MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1,321.80 | 1,331.30 | 1,300.00 | 1,324.90 | 1,324.90 | 45,200 |
| 2026-04-29 | 1,344.80 | 1,349.80 | 1,291.00 | 1,319.20 | 1,319.20 | 122,960 |
| 2026-04-28 | 1,346.00 | 1,354.40 | 1,324.20 | 1,342.60 | 1,342.60 | 81,520 |
| 2026-04-27 | 1,361.60 | 1,365.60 | 1,345.00 | 1,358.60 | 1,358.60 | 50,881 |
| 2026-04-24 | 1,362.10 | 1,367.70 | 1,350.20 | 1,361.90 | 1,361.90 | 47,401 |
| 2026-04-23 | 1,378.00 | 1,385.00 | 1,357.90 | 1,358.00 | 1,358.00 | 72,964 |
| 2026-04-22 | 1,385.40 | 1,394.40 | 1,367.80 | 1,374.20 | 1,374.20 | 50,432 |
| 2026-04-21 | 1,372.30 | 1,389.40 | 1,362.10 | 1,382.30 | 1,382.30 | 65,229 |
| 2026-04-20 | 1,354.90 | 1,372.90 | 1,349.60 | 1,363.30 | 1,363.30 | 57,259 |
| 2026-04-17 | 1,362.00 | 1,368.30 | 1,340.00 | 1,348.40 | 1,348.40 | 46,130 |
| 2026-04-16 | 1,376.00 | 1,379.10 | 1,353.10 | 1,354.40 | 1,354.40 | 78,680 |
| 2026-04-15 | 1,340.00 | 1,379.00 | 1,340.00 | 1,366.10 | 1,366.10 | 53,215 |
| 2026-04-14 | 1,339.00 | 1,346.20 | 1,333.60 | 1,338.30 | 1,338.30 | 68,197 |
| 2026-04-13 | 1,343.30 | 1,359.40 | 1,325.00 | 1,337.20 | 1,337.20 | 80,407 |
| 2026-04-10 | 1,339.00 | 1,349.00 | 1,320.50 | 1,335.90 | 1,335.90 | 72,535 |
| 2026-04-09 | 1,354.60 | 1,363.40 | 1,323.00 | 1,324.90 | 1,324.90 | 115,233 |
| 2026-04-08 | 1,374.00 | 1,385.00 | 1,341.10 | 1,349.50 | 1,349.50 | 211,108 |
| 2026-04-07 | 1,384.00 | 1,389.70 | 1,369.00 | 1,373.60 | 1,373.60 | 93,577 |
| 2026-04-06 | 1,386.10 | 1,398.30 | 1,379.00 | 1,383.80 | 1,383.80 | 99,244 |
| 2026-04-03 | 1,391.00 | 1,398.90 | 1,381.00 | 1,384.40 | 1,384.40 | 51,268 |
| 2026-04-02 | 1,399.00 | 1,402.80 | 1,381.00 | 1,390.00 | 1,390.00 | 54,272 |
| 2026-04-01 | 1,390.60 | 1,403.20 | 1,387.60 | 1,399.70 | 1,399.70 | 55,247 |
| 2026-03-31 | 1,399.00 | 1,400.20 | 1,386.00 | 1,390.60 | 1,390.60 | 53,357 |
| 2026-03-30 | 1,379.00 | 1,405.90 | 1,370.10 | 1,391.40 | 1,391.40 | 104,119 |
| 2026-03-27 | 1,390.10 | 1,396.20 | 1,371.10 | 1,382.90 | 1,382.90 | 77,248 |
| 2026-03-26 | 1,395.50 | 1,399.90 | 1,386.00 | 1,390.10 | 1,390.10 | 27,732 |
| 2026-03-25 | 1,390.60 | 1,405.00 | 1,386.10 | 1,392.90 | 1,392.90 | 57,285 |
| 2026-03-24 | 1,402.10 | 1,415.20 | 1,386.00 | 1,390.80 | 1,390.80 | 73,985 |
| 2026-03-23 | 1,387.00 | 1,418.10 | 1,368.00 | 1,393.20 | 1,393.20 | 126,597 |
| 2026-03-20 | 1,392.80 | 1,404.70 | 1,384.20 | 1,388.50 | 1,388.50 | 66,789 |
| 2026-03-19 | 1,403.00 | 1,409.10 | 1,372.10 | 1,379.60 | 1,379.60 | 124,720 |
| 2026-03-18 | 1,404.60 | 1,418.20 | 1,396.00 | 1,400.40 | 1,400.40 | 107,663 |
| 2026-03-17 | 1,402.80 | 1,409.40 | 1,396.00 | 1,398.00 | 1,398.00 | 41,560 |
| 2026-03-16 | 1,403.00 | 1,419.60 | 1,384.20 | 1,398.00 | 1,398.00 | 95,468 |
| 2026-03-13 | 1,431.60 | 1,434.60 | 1,390.00 | 1,400.00 | 1,400.00 | 121,039 |
| 2026-03-12 | 1,429.90 | 1,444.20 | 1,414.00 | 1,422.70 | 1,422.70 | 76,883 |
| 2026-03-11 | 1,434.50 | 1,457.50 | 1,420.00 | 1,424.00 | 1,424.00 | 87,756 |
| 2026-03-10 | 1,400.00 | 1,456.40 | 1,399.80 | 1,409.80 | 1,409.80 | 284,524 |
| 2026-03-09 | 1,373.00 | 1,400.00 | 1,332.00 | 1,390.80 | 1,390.80 | 121,841 |
| 2026-03-06 | 1,425.60 | 1,429.40 | 1,372.10 | 1,386.40 | 1,386.40 | 183,812 |
| 2026-03-05 | 1,403.00 | 1,430.40 | 1,393.00 | 1,411.50 | 1,411.50 | 119,366 |
| 2026-03-04 | 1,417.00 | 1,441.00 | 1,391.50 | 1,393.60 | 1,393.60 | 154,937 |
| 2026-03-03 | 1,454.00 | 1,465.80 | 1,405.80 | 1,418.10 | 1,418.10 | 188,495 |
| 2026-03-02 | 1,474.90 | 1,476.50 | 1,438.40 | 1,461.00 | 1,461.00 | 165,752 |
| 2026-02-27 | 1,485.00 | 1,487.90 | 1,461.40 | 1,470.40 | 1,470.40 | 75,361 |
| 2026-02-26 | 1,490.00 | 1,499.70 | 1,470.10 | 1,476.40 | 1,476.40 | 88,032 |
| 2026-02-25 | 1,505.20 | 1,513.90 | 1,483.30 | 1,494.60 | 1,494.60 | 71,363 |
| 2026-02-24 | 1,510.00 | 1,519.00 | 1,496.10 | 1,498.00 | 1,498.00 | 121,889 |
| 2026-02-20 | 1,495.50 | 1,517.70 | 1,493.00 | 1,507.00 | 1,507.00 | 47,979 |
| 2026-02-19 | 1,495.10 | 1,506.00 | 1,492.50 | 1,495.40 | 1,495.40 | 41,824 |
| 2026-02-18 | 1,510.00 | 1,511.80 | 1,495.00 | 1,500.80 | 1,500.80 | 49,721 |
| 2026-02-17 | 1,504.70 | 1,513.60 | 1,496.00 | 1,498.20 | 1,498.20 | 69,199 |
| 2026-02-16 | 1,520.90 | 1,529.80 | 1,503.00 | 1,511.80 | 1,511.80 | 74,635 |
| 2026-02-13 | 1,517.50 | 1,522.00 | 1,508.00 | 1,518.00 | 1,518.00 | 55,437 |
| 2026-02-12 | 1,510.00 | 1,520.00 | 1,504.80 | 1,518.00 | 1,518.00 | 43,059 |
| 2026-02-11 | 1,492.40 | 1,511.70 | 1,492.40 | 1,504.50 | 1,504.50 | 49,078 |
| 2026-02-10 | 1,511.10 | 1,525.00 | 1,485.40 | 1,498.50 | 1,498.50 | 87,132 |
| 2026-02-09 | 1,523.20 | 1,529.90 | 1,495.00 | 1,503.30 | 1,503.30 | 103,932 |
| 2026-02-06 | 1,516.50 | 1,531.20 | 1,509.50 | 1,523.00 | 1,523.00 | 67,379 |
| 2026-02-05 | 1,520.80 | 1,534.00 | 1,471.20 | 1,508.20 | 1,508.20 | 223,992 |
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.