MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1,261.00 | 1,278.70 | 1,235.40 | 1,250.40 | 1,250.40 | 187,283 |
| 2025-08-13 | 1,237.00 | 1,278.80 | 1,234.50 | 1,261.30 | 1,261.30 | 206,882 |
| 2025-08-12 | 1,229.00 | 1,248.00 | 1,207.00 | 1,239.90 | 1,239.90 | 146,277 |
| 2025-08-11 | 1,203.30 | 1,250.00 | 1,203.30 | 1,228.00 | 1,228.00 | 146,443 |
| 2025-08-08 | 1,192.00 | 1,203.00 | 1,185.20 | 1,200.00 | 1,200.00 | 89,062 |
| 2025-08-07 | 1,171.60 | 1,197.50 | 1,171.60 | 1,188.10 | 1,188.10 | 154,735 |
| 2025-08-06 | 1,177.00 | 1,188.80 | 1,154.30 | 1,159.70 | 1,159.70 | 133,104 |
| 2025-08-05 | 1,164.80 | 1,194.30 | 1,138.70 | 1,171.90 | 1,171.90 | 258,912 |
| 2025-08-04 | 1,127.60 | 1,165.00 | 1,124.10 | 1,148.30 | 1,148.30 | 101,724 |
| 2025-08-01 | 1,131.00 | 1,143.30 | 1,117.30 | 1,128.60 | 1,128.60 | 113,436 |
| 2025-07-31 | 1,093.40 | 1,131.20 | 1,085.30 | 1,128.60 | 1,128.60 | 152,533 |
| 2025-07-30 | 1,113.80 | 1,118.50 | 1,077.60 | 1,091.00 | 1,091.00 | 107,107 |
| 2025-07-29 | 1,146.50 | 1,157.80 | 1,103.20 | 1,110.00 | 1,110.00 | 152,152 |
| 2025-07-28 | 1,130.00 | 1,173.50 | 1,127.00 | 1,144.00 | 1,144.00 | 230,880 |
| 2025-07-25 | 1,132.90 | 1,145.20 | 1,116.10 | 1,120.00 | 1,120.00 | 66,759 |
| 2025-07-24 | 1,132.90 | 1,136.60 | 1,120.00 | 1,128.70 | 1,128.70 | 37,798 |
| 2025-07-23 | 1,135.90 | 1,147.00 | 1,115.30 | 1,126.60 | 1,126.60 | 78,969 |
| 2025-07-22 | 1,118.60 | 1,139.90 | 1,099.70 | 1,125.80 | 1,125.80 | 76,558 |
| 2025-07-21 | 1,134.10 | 1,152.00 | 1,110.00 | 1,124.10 | 1,124.10 | 133,330 |
| 2025-07-18 | 1,104.20 | 1,131.90 | 1,100.40 | 1,124.90 | 1,124.90 | 92,946 |
| 2025-07-17 | 1,098.00 | 1,118.80 | 1,098.00 | 1,104.90 | 1,104.90 | 71,744 |
| 2025-07-16 | 1,096.00 | 1,105.00 | 1,086.80 | 1,101.00 | 1,101.00 | 80,357 |
| 2025-07-15 | 1,059.00 | 1,099.90 | 1,059.00 | 1,097.00 | 1,097.00 | 137,123 |
| 2025-07-14 | 1,030.30 | 1,064.50 | 1,003.10 | 1,056.00 | 1,056.00 | 112,983 |
| 2025-07-11 | 1,065.50 | 1,071.70 | 1,030.20 | 1,038.60 | 1,038.60 | 75,718 |
| 2025-07-10 | 1,040.00 | 1,068.50 | 1,040.00 | 1,066.50 | 1,066.50 | 57,479 |
| 2025-07-09 | 1,050.30 | 1,057.50 | 1,032.50 | 1,036.90 | 1,036.90 | 77,882 |
| 2025-07-08 | 1,047.90 | 1,064.10 | 1,044.70 | 1,060.90 | 1,060.90 | 69,493 |
| 2025-07-07 | 1,049.70 | 1,067.80 | 1,031.50 | 1,054.80 | 1,054.80 | 87,230 |
| 2025-07-04 | 1,056.90 | 1,078.50 | 1,028.40 | 1,058.90 | 1,058.90 | 147,571 |
| 2025-07-03 | 1,035.00 | 1,080.10 | 1,034.10 | 1,066.00 | 1,066.00 | 173,307 |
| 2025-07-02 | 1,030.90 | 1,039.00 | 1,026.50 | 1,032.20 | 1,032.20 | 72,380 |
| 2025-07-01 | 1,029.20 | 1,032.00 | 1,015.70 | 1,027.40 | 1,027.40 | 53,516 |
| 2025-06-30 | 1,014.20 | 1,035.00 | 1,012.00 | 1,027.90 | 1,027.90 | 70,155 |
| 2025-06-27 | 1,010.00 | 1,019.80 | 1,001.70 | 1,013.50 | 1,013.50 | 44,651 |
| 2025-06-26 | 995.20 | 1,016.40 | 995.10 | 1,010.30 | 1,010.30 | 62,622 |
| 2025-06-25 | 997.50 | 1,007.00 | 991.30 | 997.40 | 997.40 | 39,596 |
| 2025-06-24 | 996.30 | 1,005.00 | 989.70 | 999.60 | 999.60 | 69,465 |
| 2025-06-23 | 995.90 | 997.10 | 984.00 | 996.00 | 996.00 | 38,444 |
| 2025-06-20 | 993.00 | 997.60 | 990.30 | 997.30 | 997.30 | 42,609 |
| 2025-06-19 | 993.90 | 996.00 | 984.00 | 996.00 | 996.00 | 73,351 |
| 2025-06-18 | 990.00 | 994.50 | 984.00 | 989.80 | 989.80 | 60,452 |
| 2025-06-17 | 986.90 | 991.70 | 984.00 | 988.60 | 988.60 | 52,890 |
| 2025-06-16 | 981.80 | 990.50 | 976.20 | 986.90 | 986.90 | 142,442 |
| 2025-06-13 | 994.00 | 997.90 | 977.20 | 983.30 | 983.30 | 34,916 |
| 2025-06-11 | 978.00 | 992.10 | 975.50 | 989.00 | 989.00 | 56,929 |
| 2025-06-10 | 977.80 | 979.20 | 971.80 | 977.30 | 977.30 | 34,362 |
| 2025-06-09 | 977.40 | 987.60 | 967.40 | 970.50 | 970.50 | 68,818 |
| 2025-06-06 | 980.50 | 990.00 | 975.80 | 978.80 | 978.80 | 83,450 |
| 2025-06-05 | 975.90 | 981.80 | 974.10 | 977.00 | 977.00 | 66,326 |
| 2025-06-04 | 980.00 | 985.00 | 971.00 | 977.50 | 977.50 | 97,547 |
| 2025-06-03 | 967.00 | 981.50 | 967.00 | 977.60 | 977.60 | 109,693 |
| 2025-06-02 | 974.20 | 974.20 | 960.00 | 971.50 | 971.50 | 85,567 |
| 2025-05-30 | 974.00 | 974.70 | 965.00 | 970.60 | 970.60 | 126,666 |
| 2025-05-29 | 979.90 | 983.80 | 966.00 | 966.90 | 966.90 | 65,224 |
| 2025-05-28 | 977.10 | 991.40 | 976.00 | 976.00 | 976.00 | 75,928 |
| 2025-05-27 | 977.00 | 985.50 | 962.70 | 976.70 | 976.70 | 110,830 |
| 2025-05-26 | 976.30 | 985.70 | 958.00 | 961.30 | 961.30 | 95,439 |
| 2025-05-23 | 969.40 | 984.30 | 962.20 | 976.00 | 976.00 | 86,023 |
| 2025-05-22 | 962.80 | 969.00 | 940.50 | 957.10 | 957.10 | 133,840 |
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.