MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1,520.80 | 1,529.00 | 1,516.00 | 1,522.60 | 1,522.60 | 73,407 |
| 2026-02-03 | 1,522.40 | 1,539.50 | 1,514.30 | 1,522.50 | 1,522.50 | 64,550 |
| 2026-02-02 | 1,502.90 | 1,535.00 | 1,500.70 | 1,515.00 | 1,515.00 | 117,544 |
| 2026-01-30 | 1,496.20 | 1,511.70 | 1,486.40 | 1,509.00 | 1,509.00 | 93,809 |
| 2026-01-29 | 1,480.00 | 1,518.70 | 1,472.00 | 1,481.10 | 1,481.10 | 163,909 |
| 2026-01-28 | 1,487.10 | 1,495.00 | 1,480.00 | 1,485.40 | 1,485.40 | 52,898 |
| 2026-01-27 | 1,473.80 | 1,488.00 | 1,466.70 | 1,485.70 | 1,485.70 | 82,176 |
| 2026-01-26 | 1,494.70 | 1,495.20 | 1,452.60 | 1,475.00 | 1,475.00 | 120,968 |
| 2026-01-23 | 1,489.00 | 1,500.00 | 1,476.60 | 1,492.40 | 1,492.40 | 96,393 |
| 2026-01-22 | 1,471.00 | 1,494.80 | 1,452.00 | 1,489.00 | 1,489.00 | 195,377 |
| 2026-01-21 | 1,453.20 | 1,476.70 | 1,440.50 | 1,465.00 | 1,465.00 | 112,923 |
| 2026-01-20 | 1,475.80 | 1,475.80 | 1,437.00 | 1,462.00 | 1,462.00 | 122,921 |
| 2026-01-19 | 1,505.00 | 1,506.10 | 1,458.00 | 1,461.70 | 1,461.70 | 176,256 |
| 2026-01-16 | 1,486.60 | 1,514.10 | 1,483.00 | 1,497.10 | 1,497.10 | 154,144 |
| 2026-01-15 | 1,464.00 | 1,488.20 | 1,452.80 | 1,473.70 | 1,473.70 | 73,304 |
| 2026-01-14 | 1,448.40 | 1,469.10 | 1,436.70 | 1,455.70 | 1,455.70 | 117,199 |
| 2026-01-13 | 1,495.10 | 1,496.70 | 1,440.00 | 1,450.70 | 1,450.70 | 153,798 |
| 2026-01-12 | 1,541.50 | 1,541.50 | 1,462.40 | 1,468.10 | 1,468.10 | 241,608 |
| 2026-01-09 | 1,511.10 | 1,540.00 | 1,511.00 | 1,534.50 | 1,534.50 | 78,526 |
| 2026-01-08 | 1,554.20 | 1,556.80 | 1,505.10 | 1,506.10 | 1,506.10 | 89,023 |
| 2026-01-06 | 1,530.40 | 1,559.10 | 1,527.40 | 1,552.70 | 1,552.70 | 88,309 |
| 2026-01-05 | 1,519.00 | 1,539.10 | 1,498.90 | 1,529.00 | 1,529.00 | 80,715 |
| 2025-12-30 | 1,471.00 | 1,525.00 | 1,469.10 | 1,497.80 | 1,497.80 | 150,550 |
| 2025-12-29 | 1,435.10 | 1,497.50 | 1,435.10 | 1,457.90 | 1,457.90 | 275,313 |
| 2025-12-26 | 1,424.00 | 1,436.80 | 1,412.60 | 1,429.00 | 1,429.00 | 75,013 |
| 2025-12-25 | 1,416.90 | 1,428.50 | 1,415.60 | 1,419.20 | 1,419.20 | 58,057 |
| 2025-12-24 | 1,415.10 | 1,423.10 | 1,410.80 | 1,415.40 | 1,415.40 | 43,487 |
| 2025-12-23 | 1,411.40 | 1,420.70 | 1,406.70 | 1,415.10 | 1,415.10 | 50,561 |
| 2025-12-22 | 1,418.40 | 1,425.10 | 1,396.20 | 1,415.40 | 1,415.40 | 87,817 |
| 2025-12-19 | 1,426.20 | 1,437.90 | 1,392.60 | 1,409.10 | 1,409.10 | 125,093 |
| 2025-12-18 | 1,418.70 | 1,450.00 | 1,406.50 | 1,410.00 | 1,410.00 | 182,039 |
| 2025-12-17 | 1,406.00 | 1,425.00 | 1,406.00 | 1,418.60 | 1,418.60 | 103,061 |
| 2025-12-16 | 1,409.40 | 1,420.00 | 1,400.10 | 1,414.00 | 1,414.00 | 63,090 |
| 2025-12-15 | 1,379.20 | 1,412.30 | 1,374.90 | 1,405.30 | 1,405.30 | 109,076 |
| 2025-12-12 | 1,402.90 | 1,422.00 | 1,360.30 | 1,388.20 | 1,388.20 | 108,870 |
| 2025-12-11 | 1,390.00 | 1,406.90 | 1,390.00 | 1,397.70 | 1,397.70 | 89,159 |
| 2025-12-10 | 1,383.50 | 1,389.20 | 1,366.90 | 1,385.50 | 1,385.50 | 54,367 |
| 2025-12-09 | 1,392.50 | 1,393.40 | 1,365.00 | 1,373.20 | 1,373.20 | 98,207 |
| 2025-12-08 | 1,403.10 | 1,418.30 | 1,380.60 | 1,396.40 | 1,396.40 | 122,682 |
| 2025-12-05 | 1,378.00 | 1,414.50 | 1,375.40 | 1,397.00 | 1,397.00 | 130,037 |
| 2025-12-04 | 1,380.10 | 1,383.60 | 1,360.00 | 1,382.00 | 1,382.00 | 80,414 |
| 2025-12-03 | 1,345.00 | 1,381.00 | 1,335.00 | 1,381.00 | 1,381.00 | 99,384 |
| 2025-12-02 | 1,346.00 | 1,360.00 | 1,338.00 | 1,351.00 | 1,351.00 | 58,342 |
| 2025-12-01 | 1,352.20 | 1,367.20 | 1,332.90 | 1,342.70 | 1,342.70 | 143,810 |
| 2025-11-28 | 1,345.20 | 1,359.20 | 1,315.40 | 1,351.00 | 1,351.00 | 154,986 |
| 2025-11-27 | 1,376.00 | 1,381.50 | 1,343.20 | 1,353.30 | 1,353.30 | 73,811 |
| 2025-11-26 | 1,389.50 | 1,389.50 | 1,369.10 | 1,378.80 | 1,378.80 | 43,586 |
| 2025-11-25 | 1,378.40 | 1,394.90 | 1,370.80 | 1,381.80 | 1,381.80 | 118,811 |
| 2025-11-24 | 1,389.30 | 1,408.00 | 1,350.00 | 1,360.10 | 1,360.10 | 155,154 |
| 2025-11-21 | 1,360.00 | 1,375.10 | 1,340.70 | 1,363.90 | 1,363.90 | 99,879 |
| 2025-11-20 | 1,342.00 | 1,358.70 | 1,331.80 | 1,335.40 | 1,335.40 | 131,477 |
| 2025-11-19 | 1,312.60 | 1,358.00 | 1,311.90 | 1,347.50 | 1,347.50 | 165,091 |
| 2025-11-18 | 1,283.50 | 1,334.30 | 1,279.70 | 1,329.40 | 1,329.40 | 197,218 |
| 2025-11-17 | 1,276.20 | 1,284.30 | 1,255.10 | 1,270.00 | 1,270.00 | 119,330 |
| 2025-11-14 | 1,297.00 | 1,299.90 | 1,247.40 | 1,270.20 | 1,270.20 | 192,416 |
| 2025-11-13 | 1,300.00 | 1,320.00 | 1,288.90 | 1,296.60 | 1,296.60 | 99,097 |
| 2025-11-12 | 1,324.00 | 1,333.00 | 1,285.80 | 1,294.50 | 1,294.50 | 123,991 |
| 2025-11-11 | 1,314.40 | 1,326.90 | 1,311.00 | 1,325.90 | 1,325.90 | 58,634 |
| 2025-11-10 | 1,302.00 | 1,323.90 | 1,293.10 | 1,309.40 | 1,309.40 | 123,578 |
| 2025-11-07 | 1,285.00 | 1,309.10 | 1,285.00 | 1,299.90 | 1,299.90 | 107,596 |
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.