MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 962.80 | 969.00 | 940.50 | 957.10 | 957.10 | 133,840 |
| 2025-05-21 | 971.70 | 985.00 | 960.10 | 961.30 | 961.30 | 68,112 |
| 2025-05-20 | 974.80 | 976.80 | 961.30 | 967.20 | 967.20 | 56,014 |
| 2025-05-19 | 980.10 | 990.40 | 970.00 | 974.20 | 974.20 | 165,820 |
| 2025-05-16 | 985.10 | 1,001.40 | 980.10 | 993.30 | 993.30 | 167,984 |
| 2025-05-15 | 992.00 | 997.40 | 975.30 | 980.40 | 980.40 | 96,159 |
| 2025-05-14 | 1,000.00 | 1,002.00 | 988.10 | 999.00 | 999.00 | 43,007 |
| 2025-05-13 | 1,005.00 | 1,006.00 | 993.00 | 999.50 | 999.50 | 51,875 |
| 2025-05-12 | 996.00 | 1,020.30 | 990.30 | 1,003.00 | 1,003.00 | 150,791 |
| 2025-05-08 | 991.80 | 1,001.00 | 991.60 | 999.20 | 999.20 | 20,783 |
| 2025-05-07 | 988.30 | 1,003.20 | 988.30 | 991.10 | 991.10 | 88,365 |
| 2025-05-06 | 984.00 | 994.40 | 980.60 | 989.00 | 989.00 | 55,847 |
| 2025-05-05 | 965.00 | 987.20 | 961.10 | 975.00 | 975.00 | 72,468 |
| 2025-05-02 | 972.60 | 981.60 | 960.00 | 962.70 | 962.70 | 55,431 |
| 2025-04-30 | 992.80 | 993.20 | 970.50 | 974.90 | 974.90 | 113,282 |
| 2025-04-29 | 992.90 | 999.00 | 987.00 | 992.00 | 992.00 | 60,294 |
| 2025-04-28 | 990.10 | 1,006.00 | 985.00 | 987.00 | 987.00 | 156,669 |
| 2025-04-25 | 986.10 | 997.10 | 985.90 | 986.50 | 986.50 | 69,550 |
| 2025-04-24 | 999.20 | 1,002.50 | 980.00 | 985.20 | 985.20 | 107,653 |
| 2025-04-23 | 1,002.00 | 1,004.00 | 990.00 | 995.60 | 995.60 | 47,540 |
| 2025-04-22 | 1,002.00 | 1,005.00 | 993.50 | 999.90 | 999.90 | 119,075 |
| 2025-04-21 | 1,000.10 | 1,008.80 | 999.10 | 1,001.70 | 1,001.70 | 66,653 |
| 2025-04-18 | 1,007.00 | 1,008.50 | 997.00 | 1,001.90 | 1,001.90 | 63,584 |
| 2025-04-17 | 1,006.80 | 1,011.10 | 999.90 | 1,004.70 | 1,004.70 | 52,003 |
| 2025-04-16 | 1,006.00 | 1,009.70 | 999.00 | 1,008.90 | 1,008.90 | 50,966 |
| 2025-04-15 | 998.40 | 1,007.00 | 994.00 | 998.00 | 998.00 | 47,794 |
| 2025-04-14 | 1,012.90 | 1,021.00 | 991.00 | 999.00 | 999.00 | 116,740 |
| 2025-04-11 | 997.40 | 1,017.00 | 997.40 | 1,015.50 | 1,015.50 | 87,465 |
| 2025-04-10 | 1,002.00 | 1,008.00 | 988.60 | 999.00 | 999.00 | 97,453 |
| 2025-04-09 | 977.00 | 1,002.00 | 965.00 | 969.60 | 969.60 | 190,457 |
| 2025-04-08 | 991.60 | 1,002.30 | 975.10 | 997.00 | 997.00 | 128,028 |
| 2025-04-07 | 997.00 | 1,005.00 | 966.00 | 981.00 | 981.00 | 390,018 |
| 2025-04-04 | 1,000.20 | 1,007.00 | 994.00 | 998.00 | 998.00 | 152,998 |
| 2025-04-03 | 1,001.00 | 1,013.90 | 994.00 | 995.90 | 995.90 | 134,943 |
| 2025-04-02 | 1,002.90 | 1,014.00 | 990.30 | 999.00 | 999.00 | 121,601 |
| 2025-04-01 | 1,027.70 | 1,044.50 | 993.60 | 998.70 | 998.70 | 386,007 |
| 2025-03-31 | 1,059.70 | 1,120.90 | 1,008.00 | 1,021.80 | 1,021.80 | 402,737 |
| 2025-03-28 | 1,053.00 | 1,073.90 | 1,036.00 | 1,060.00 | 1,060.00 | 127,209 |
| 2025-03-27 | 1,066.40 | 1,080.50 | 1,051.00 | 1,054.10 | 1,054.10 | 63,495 |
| 2025-03-26 | 1,081.60 | 1,098.20 | 1,064.20 | 1,072.30 | 1,072.30 | 100,978 |
| 2025-03-25 | 1,091.00 | 1,111.40 | 1,061.00 | 1,070.00 | 1,070.00 | 122,502 |
| 2025-03-24 | 1,127.30 | 1,153.40 | 1,075.40 | 1,084.60 | 1,084.60 | 229,220 |
| 2025-03-21 | 1,089.00 | 1,181.20 | 1,065.10 | 1,111.20 | 1,111.20 | 930,837 |
| 2025-03-20 | 1,031.20 | 1,100.00 | 1,026.00 | 1,094.90 | 1,094.90 | 339,354 |
| 2025-03-19 | 1,025.00 | 1,032.80 | 1,018.00 | 1,020.80 | 1,020.80 | 76,854 |
| 2025-03-18 | 1,046.80 | 1,051.50 | 1,005.30 | 1,025.00 | 1,025.00 | 231,724 |
| 2025-03-17 | 1,040.00 | 1,056.50 | 1,031.10 | 1,043.90 | 1,043.90 | 72,940 |
| 2025-03-14 | 1,031.80 | 1,038.00 | 1,019.00 | 1,037.00 | 1,037.00 | 63,416 |
| 2025-03-13 | 1,032.00 | 1,032.00 | 1,009.00 | 1,012.70 | 1,012.70 | 104,730 |
| 2025-03-12 | 1,046.00 | 1,051.00 | 1,028.00 | 1,032.00 | 1,032.00 | 80,202 |
| 2025-03-11 | 1,066.90 | 1,076.00 | 1,046.00 | 1,046.00 | 1,046.00 | 86,199 |
| 2025-03-10 | 1,062.00 | 1,076.80 | 1,060.10 | 1,066.90 | 1,066.90 | 48,934 |
| 2025-03-07 | 1,060.20 | 1,073.90 | 1,023.00 | 1,062.00 | 1,062.00 | 59,720 |
| 2025-03-06 | 1,058.00 | 1,080.00 | 1,052.40 | 1,064.00 | 1,064.00 | 153,024 |
| 2025-03-05 | 1,047.80 | 1,056.00 | 1,041.00 | 1,051.00 | 1,051.00 | 64,565 |
| 2025-03-04 | 1,047.50 | 1,062.80 | 1,035.10 | 1,047.80 | 1,047.80 | 125,470 |
| 2025-03-03 | 1,019.00 | 1,047.50 | 1,006.00 | 1,043.20 | 1,043.20 | 154,418 |
| 2025-02-28 | 1,028.00 | 1,030.90 | 1,013.10 | 1,019.00 | 1,019.00 | 58,847 |
| 2025-02-27 | 1,024.00 | 1,027.80 | 1,000.00 | 1,022.70 | 1,022.70 | 82,118 |
| 2025-02-26 | 1,031.60 | 1,045.00 | 1,019.00 | 1,024.00 | 1,024.00 | 219,104 |
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.