MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 1,237.80 | 1,267.70 | 1,237.80 | 1,257.60 | 1,257.60 | 211,362 |
| 2025-10-16 | 1,225.00 | 1,239.70 | 1,197.00 | 1,225.20 | 1,225.20 | 213,698 |
| 2025-10-15 | 1,206.90 | 1,236.00 | 1,198.20 | 1,216.30 | 1,216.30 | 299,602 |
| 2025-10-14 | 1,280.00 | 1,291.30 | 1,179.00 | 1,215.00 | 1,215.00 | 442,142 |
| 2025-10-13 | 1,235.00 | 1,299.00 | 1,232.40 | 1,268.30 | 1,268.30 | 177,395 |
| 2025-10-10 | 1,253.00 | 1,275.00 | 1,232.30 | 1,245.80 | 1,245.80 | 108,056 |
| 2025-10-09 | 1,240.00 | 1,264.90 | 1,213.10 | 1,250.00 | 1,250.00 | 170,263 |
| 2025-10-08 | 1,259.00 | 1,270.00 | 1,218.20 | 1,225.90 | 1,225.90 | 113,271 |
| 2025-10-07 | 1,257.80 | 1,260.90 | 1,243.80 | 1,258.50 | 1,258.50 | 50,857 |
| 2025-10-06 | 1,247.50 | 1,262.00 | 1,217.60 | 1,238.50 | 1,238.50 | 121,011 |
| 2025-10-03 | 1,242.00 | 1,251.90 | 1,224.10 | 1,232.50 | 1,232.50 | 87,282 |
| 2025-10-02 | 1,254.70 | 1,263.00 | 1,233.10 | 1,242.00 | 1,242.00 | 84,787 |
| 2025-10-01 | 1,237.60 | 1,268.00 | 1,231.10 | 1,245.90 | 1,245.90 | 170,066 |
| 2025-09-30 | 1,217.40 | 1,243.60 | 1,208.80 | 1,235.00 | 1,235.00 | 99,185 |
| 2025-09-29 | 1,236.00 | 1,247.40 | 1,207.70 | 1,222.00 | 1,222.00 | 91,481 |
| 2025-09-26 | 1,234.30 | 1,249.00 | 1,231.00 | 1,237.60 | 1,237.60 | 54,448 |
| 2025-09-25 | 1,242.20 | 1,253.50 | 1,230.60 | 1,237.10 | 1,237.10 | 36,089 |
| 2025-09-24 | 1,227.90 | 1,251.00 | 1,214.80 | 1,231.00 | 1,231.00 | 103,774 |
| 2025-09-23 | 1,216.50 | 1,240.00 | 1,213.40 | 1,235.50 | 1,235.50 | 68,844 |
| 2025-09-22 | 1,214.00 | 1,235.10 | 1,194.30 | 1,207.50 | 1,207.50 | 101,800 |
| 2025-09-19 | 1,224.30 | 1,235.00 | 1,207.80 | 1,229.60 | 1,229.60 | 78,095 |
| 2025-09-18 | 1,212.30 | 1,227.00 | 1,192.10 | 1,223.30 | 1,223.30 | 145,304 |
| 2025-09-17 | 1,236.50 | 1,243.80 | 1,205.40 | 1,214.40 | 1,214.40 | 83,223 |
| 2025-09-16 | 1,238.70 | 1,253.60 | 1,228.00 | 1,229.70 | 1,229.70 | 51,928 |
| 2025-09-15 | 1,245.10 | 1,263.60 | 1,228.40 | 1,236.00 | 1,236.00 | 94,078 |
| 2025-09-12 | 1,258.50 | 1,267.80 | 1,238.80 | 1,242.40 | 1,242.40 | 100,119 |
| 2025-09-11 | 1,273.00 | 1,281.20 | 1,250.40 | 1,256.00 | 1,256.00 | 66,036 |
| 2025-09-10 | 1,270.70 | 1,290.00 | 1,256.40 | 1,280.10 | 1,280.10 | 90,681 |
| 2025-09-09 | 1,272.00 | 1,287.20 | 1,265.00 | 1,276.00 | 1,276.00 | 133,461 |
| 2025-09-08 | 1,244.00 | 1,275.00 | 1,240.00 | 1,270.00 | 1,270.00 | 150,630 |
| 2025-09-05 | 1,247.00 | 1,253.90 | 1,238.30 | 1,247.40 | 1,247.40 | 40,319 |
| 2025-09-04 | 1,247.00 | 1,253.00 | 1,240.20 | 1,243.10 | 1,243.10 | 32,367 |
| 2025-09-03 | 1,238.60 | 1,253.70 | 1,236.10 | 1,243.00 | 1,243.00 | 46,542 |
| 2025-09-02 | 1,258.10 | 1,259.90 | 1,235.70 | 1,235.70 | 1,235.70 | 53,122 |
| 2025-09-01 | 1,250.00 | 1,259.30 | 1,240.50 | 1,257.10 | 1,257.10 | 66,425 |
| 2025-08-29 | 1,239.90 | 1,265.00 | 1,231.00 | 1,249.60 | 1,249.60 | 154,487 |
| 2025-08-28 | 1,265.90 | 1,288.70 | 1,224.30 | 1,277.00 | 1,277.00 | 217,578 |
| 2025-08-27 | 1,266.20 | 1,275.00 | 1,252.90 | 1,268.70 | 1,268.70 | 82,805 |
| 2025-08-26 | 1,257.00 | 1,279.90 | 1,252.20 | 1,261.80 | 1,261.80 | 101,141 |
| 2025-08-25 | 1,270.00 | 1,288.00 | 1,246.10 | 1,254.80 | 1,254.80 | 75,284 |
| 2025-08-22 | 1,234.00 | 1,270.00 | 1,234.00 | 1,264.60 | 1,264.60 | 118,106 |
| 2025-08-21 | 1,261.50 | 1,280.30 | 1,226.20 | 1,240.00 | 1,240.00 | 167,700 |
| 2025-08-20 | 1,298.00 | 1,307.80 | 1,247.30 | 1,256.00 | 1,256.00 | 195,510 |
| 2025-08-19 | 1,284.20 | 1,300.00 | 1,284.20 | 1,298.00 | 1,298.00 | 113,150 |
| 2025-08-18 | 1,259.00 | 1,297.80 | 1,245.70 | 1,281.60 | 1,281.60 | 178,895 |
| 2025-08-15 | 1,242.50 | 1,267.70 | 1,242.30 | 1,262.50 | 1,262.50 | 145,042 |
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.