MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,032.00 | 1,044.90 | 1,025.80 | 1,030.00 | 1,030.00 | 69,629 |
| 2025-02-24 | 1,045.80 | 1,045.80 | 1,016.80 | 1,027.60 | 1,027.60 | 128,219 |
| 2025-02-21 | 1,031.40 | 1,046.20 | 1,031.40 | 1,038.00 | 1,038.00 | 65,843 |
| 2025-02-20 | 1,024.70 | 1,045.00 | 1,023.40 | 1,028.30 | 1,028.30 | 106,283 |
| 2025-02-19 | 1,019.90 | 1,029.20 | 1,007.00 | 1,020.10 | 1,020.10 | 80,672 |
| 2025-02-18 | 1,045.70 | 1,051.90 | 1,014.00 | 1,014.00 | 1,014.00 | 100,701 |
| 2025-02-17 | 1,036.00 | 1,050.60 | 1,035.90 | 1,045.70 | 1,045.70 | 89,872 |
| 2025-02-14 | 1,038.20 | 1,058.50 | 1,026.00 | 1,031.00 | 1,031.00 | 133,755 |
| 2025-02-13 | 1,026.70 | 1,073.00 | 1,025.00 | 1,033.00 | 1,033.00 | 273,593 |
| 2025-02-12 | 1,011.00 | 1,023.90 | 1,009.40 | 1,018.40 | 1,018.40 | 181,966 |
| 2025-02-11 | 1,011.80 | 1,015.00 | 1,002.10 | 1,005.10 | 1,005.10 | 127,224 |
| 2025-02-10 | 1,000.70 | 1,020.00 | 995.50 | 1,011.80 | 1,011.80 | 134,162 |
| 2025-02-07 | 1,027.00 | 1,032.90 | 981.50 | 995.50 | 995.50 | 534,534 |
| 2025-02-06 | 1,033.60 | 1,054.00 | 1,019.70 | 1,027.00 | 1,027.00 | 131,486 |
| 2025-02-05 | 1,047.00 | 1,055.40 | 1,015.00 | 1,030.10 | 1,030.10 | 213,250 |
| 2025-02-04 | 1,036.20 | 1,049.00 | 1,031.30 | 1,047.10 | 1,047.10 | 146,544 |
| 2025-02-03 | 1,020.50 | 1,046.90 | 1,015.10 | 1,031.00 | 1,031.00 | 232,148 |
| 2025-01-31 | 1,013.10 | 1,023.00 | 991.00 | 1,021.00 | 1,021.00 | 141,012 |
| 2025-01-30 | 1,000.00 | 1,023.30 | 995.90 | 1,012.60 | 1,012.60 | 115,952 |
| 2025-01-29 | 1,009.90 | 1,019.70 | 990.80 | 1,000.00 | 1,000.00 | 99,646 |
| 2025-01-28 | 1,004.40 | 1,015.00 | 979.60 | 1,010.00 | 1,010.00 | 228,316 |
| 2025-01-27 | 975.50 | 1,029.40 | 975.50 | 995.00 | 995.00 | 581,969 |
| 2025-01-24 | 977.30 | 985.00 | 967.70 | 975.50 | 975.50 | 140,806 |
| 2025-01-23 | 950.00 | 987.60 | 940.40 | 967.00 | 967.00 | 280,371 |
| 2025-01-22 | 937.40 | 965.60 | 934.70 | 951.00 | 951.00 | 154,691 |
| 2025-01-21 | 934.00 | 943.80 | 919.20 | 934.70 | 934.70 | 63,211 |
| 2025-01-20 | 939.00 | 948.80 | 916.20 | 935.00 | 935.00 | 164,411 |
| 2025-01-17 | 937.80 | 940.00 | 934.90 | 937.80 | 937.80 | 92,674 |
| 2025-01-16 | 949.10 | 949.70 | 935.00 | 937.80 | 937.80 | 160,194 |
| 2025-01-15 | 939.10 | 950.00 | 933.80 | 939.00 | 939.00 | 99,372 |
| 2025-01-14 | 928.40 | 940.00 | 927.10 | 939.00 | 939.00 | 111,316 |
| 2025-01-13 | 940.10 | 950.00 | 921.80 | 933.80 | 933.80 | 117,511 |
| 2025-01-10 | 928.00 | 944.00 | 910.10 | 940.00 | 940.00 | 111,556 |
| 2025-01-09 | 941.20 | 943.90 | 908.10 | 930.00 | 930.00 | 137,139 |
| 2025-01-08 | 940.40 | 958.40 | 927.60 | 941.60 | 941.60 | 121,063 |
| 2025-01-06 | 904.00 | 945.80 | 880.10 | 940.40 | 940.40 | 318,731 |
| 2025-01-03 | 903.00 | 910.00 | 870.10 | 901.40 | 901.40 | 99,045 |
| 2024-12-30 | 885.00 | 900.10 | 883.00 | 899.10 | 899.10 | 120,221 |
| 2024-12-28 | 854.00 | 885.00 | 854.00 | 882.50 | 882.50 | 193,536 |
| 2024-12-27 | 856.20 | 862.30 | 849.00 | 852.90 | 852.90 | 138,843 |
| 2024-12-26 | 859.90 | 870.70 | 843.00 | 855.70 | 855.70 | 520,478 |
| 2024-12-25 | 853.80 | 862.70 | 849.00 | 852.60 | 852.60 | 183,064 |
| 2024-12-24 | 866.80 | 869.00 | 849.00 | 853.80 | 853.80 | 168,178 |
| 2024-12-23 | 868.80 | 878.10 | 860.10 | 863.00 | 863.00 | 216,536 |
| 2024-12-20 | 842.80 | 869.80 | 829.10 | 866.80 | 866.80 | 306,872 |
| 2024-12-19 | 842.00 | 847.70 | 842.00 | 845.50 | 845.50 | 89,786 |
| 2024-12-18 | 834.50 | 846.90 | 832.50 | 842.00 | 842.00 | 106,064 |
| 2024-12-17 | 837.40 | 841.90 | 832.00 | 833.90 | 833.90 | 123,223 |
| 2024-12-16 | 841.00 | 845.50 | 834.00 | 837.40 | 837.40 | 156,871 |
| 2024-12-13 | 838.60 | 845.00 | 837.00 | 841.10 | 841.10 | 71,399 |
| 2024-12-12 | 844.80 | 848.50 | 838.50 | 838.60 | 838.60 | 107,165 |
| 2024-12-11 | 841.00 | 849.10 | 838.10 | 844.20 | 844.20 | 69,782 |
| 2024-12-10 | 846.00 | 850.30 | 840.00 | 841.80 | 841.80 | 118,160 |
| 2024-12-09 | 850.00 | 853.90 | 845.00 | 846.10 | 846.10 | 89,805 |
| 2024-12-06 | 855.00 | 856.50 | 846.00 | 849.60 | 849.60 | 60,830 |
| 2024-12-05 | 845.70 | 852.30 | 841.00 | 846.10 | 846.10 | 63,243 |
| 2024-12-04 | 857.00 | 859.50 | 841.00 | 845.00 | 845.00 | 73,724 |
| 2024-12-03 | 860.00 | 864.20 | 836.50 | 854.00 | 854.00 | 72,394 |
| 2024-12-02 | 860.40 | 868.70 | 855.40 | 858.80 | 858.80 | 100,361 |
| 2024-11-29 | 847.70 | 866.30 | 847.20 | 853.90 | 853.90 | 131,269 |
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.