MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1,285.00 | 1,309.10 | 1,285.00 | 1,299.90 | 1,299.90 | 107,596 |
| 2025-11-06 | 1,304.90 | 1,310.50 | 1,281.20 | 1,292.10 | 1,292.10 | 93,060 |
| 2025-11-05 | 1,273.40 | 1,312.00 | 1,271.10 | 1,278.00 | 1,278.00 | 191,870 |
| 2025-11-03 | 1,260.20 | 1,286.00 | 1,260.20 | 1,273.70 | 1,273.70 | 89,593 |
| 2025-11-01 | 1,239.30 | 1,262.50 | 1,238.90 | 1,258.20 | 1,258.20 | 67,255 |
| 2025-10-31 | 1,239.60 | 1,251.90 | 1,224.40 | 1,235.80 | 1,235.80 | 107,540 |
| 2025-10-30 | 1,214.40 | 1,249.00 | 1,214.00 | 1,234.00 | 1,234.00 | 135,414 |
| 2025-10-29 | 1,193.90 | 1,220.00 | 1,190.80 | 1,212.00 | 1,212.00 | 51,748 |
| 2025-10-28 | 1,177.00 | 1,199.90 | 1,162.40 | 1,192.30 | 1,192.30 | 55,193 |
| 2025-10-27 | 1,200.10 | 1,208.70 | 1,174.40 | 1,180.00 | 1,180.00 | 93,371 |
| 2025-10-24 | 1,215.00 | 1,226.60 | 1,190.30 | 1,201.20 | 1,201.20 | 78,255 |
| 2025-10-23 | 1,230.00 | 1,234.70 | 1,202.30 | 1,215.00 | 1,215.00 | 106,090 |
| 2025-10-22 | 1,235.00 | 1,249.00 | 1,231.20 | 1,247.00 | 1,247.00 | 74,373 |
| 2025-10-21 | 1,242.80 | 1,245.10 | 1,220.30 | 1,231.60 | 1,231.60 | 103,892 |
| 2025-10-20 | 1,227.70 | 1,253.40 | 1,224.00 | 1,240.20 | 1,240.20 | 159,664 |
← NewerPage 5 of 5 · 255 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.