MD Medical Group Investments Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 867.30 | 869.70 | 842.50 | 860.40 | 860.40 | 99,813 |
| 2024-11-27 | 863.00 | 873.60 | 835.00 | 854.00 | 854.00 | 141,762 |
| 2024-11-26 | 880.20 | 886.30 | 863.00 | 863.00 | 863.00 | 99,761 |
| 2024-11-25 | 875.50 | 890.00 | 872.00 | 879.20 | 879.20 | 121,572 |
| 2024-11-22 | 869.90 | 876.90 | 867.00 | 872.70 | 872.70 | 33,448 |
| 2024-11-21 | 867.80 | 878.20 | 859.00 | 862.80 | 862.80 | 63,629 |
| 2024-11-20 | 877.20 | 888.50 | 865.00 | 867.80 | 867.80 | 57,442 |
| 2024-11-19 | 897.60 | 900.00 | 864.00 | 880.00 | 880.00 | 189,742 |
| 2024-11-18 | 887.70 | 908.00 | 868.00 | 895.50 | 895.50 | 233,422 |
| 2024-11-15 | 874.00 | 892.70 | 865.40 | 890.40 | 890.40 | 126,418 |
| 2024-11-14 | 878.00 | 888.00 | 862.20 | 874.00 | 874.00 | 132,069 |
| 2024-11-13 | 878.70 | 888.00 | 878.70 | 883.00 | 883.00 | 99,636 |
| 2024-11-12 | 871.30 | 887.00 | 868.10 | 878.40 | 878.40 | 121,592 |
| 2024-11-11 | 860.50 | 876.90 | 860.50 | 867.70 | 867.70 | 116,333 |
| 2024-11-08 | 845.70 | 861.00 | 844.00 | 859.00 | 859.00 | 118,326 |
| 2024-11-07 | 845.00 | 845.00 | 834.00 | 841.20 | 841.20 | 53,465 |
| 2024-11-06 | 850.00 | 864.90 | 839.00 | 842.00 | 842.00 | 111,650 |
| 2024-11-05 | 843.60 | 855.00 | 834.40 | 839.60 | 839.60 | 100,076 |
| 2024-11-02 | 846.00 | 848.20 | 833.00 | 842.20 | 842.20 | 36,938 |
| 2024-11-01 | 853.90 | 864.50 | 828.00 | 845.70 | 845.70 | 136,934 |
| 2024-10-31 | 873.00 | 879.80 | 846.90 | 853.60 | 853.60 | 137,974 |
| 2024-10-30 | 841.00 | 970.00 | 841.00 | 867.70 | 867.70 | 778,304 |
| 2024-10-29 | 816.60 | 840.00 | 806.30 | 831.30 | 831.30 | 133,621 |
| 2024-10-28 | 837.00 | 844.50 | 815.00 | 815.80 | 815.80 | 84,039 |
| 2024-10-25 | 855.90 | 863.10 | 830.00 | 841.60 | 841.60 | 98,139 |
| 2024-10-24 | 846.00 | 860.00 | 831.50 | 855.90 | 855.90 | 52,471 |
| 2024-10-23 | 846.30 | 848.90 | 820.20 | 846.00 | 846.00 | 96,371 |
| 2024-10-22 | 864.40 | 870.00 | 841.00 | 846.20 | 846.20 | 112,910 |
| 2024-10-21 | 865.00 | 870.00 | 859.00 | 864.20 | 864.20 | 72,197 |
| 2024-10-18 | 872.50 | 872.50 | 854.10 | 861.70 | 861.70 | 72,393 |
| 2024-10-17 | 886.00 | 890.00 | 870.30 | 870.30 | 870.30 | 64,542 |
| 2024-10-16 | 880.50 | 895.00 | 880.50 | 885.50 | 885.50 | 124,868 |
| 2024-10-15 | 878.00 | 892.20 | 876.70 | 880.50 | 880.50 | 120,060 |
| 2024-10-14 | 873.00 | 879.80 | 862.80 | 878.00 | 878.00 | 70,943 |
| 2024-10-11 | 875.90 | 877.50 | 868.10 | 874.40 | 874.40 | 37,033 |
| 2024-10-10 | 871.30 | 879.30 | 865.00 | 876.20 | 876.20 | 44,732 |
| 2024-10-09 | 869.90 | 888.80 | 865.00 | 870.00 | 870.00 | 150,027 |
| 2024-10-08 | 869.00 | 870.00 | 861.00 | 867.10 | 867.10 | 38,527 |
| 2024-10-07 | 880.00 | 882.00 | 860.20 | 869.90 | 869.90 | 60,648 |
| 2024-10-04 | 879.00 | 886.50 | 866.00 | 874.90 | 874.90 | 68,287 |
| 2024-10-03 | 882.90 | 891.90 | 852.80 | 870.00 | 870.00 | 101,353 |
| 2024-10-02 | 890.20 | 909.30 | 883.40 | 883.40 | 883.40 | 137,403 |
| 2024-10-01 | 901.30 | 914.10 | 880.30 | 885.50 | 885.50 | 185,109 |
| 2024-09-30 | 895.00 | 922.00 | 890.90 | 901.30 | 901.30 | 210,519 |
| 2024-09-27 | 880.00 | 895.00 | 875.30 | 885.90 | 885.90 | 117,456 |
| 2024-09-26 | 870.00 | 886.70 | 869.00 | 880.00 | 880.00 | 189,410 |
| 2024-09-25 | 873.80 | 878.50 | 856.00 | 869.70 | 869.70 | 102,468 |
| 2024-09-24 | 890.00 | 895.00 | 860.40 | 870.00 | 870.00 | 140,538 |
| 2024-09-23 | 873.00 | 892.00 | 872.30 | 878.50 | 878.50 | 161,767 |
| 2024-09-20 | 839.30 | 865.00 | 836.40 | 864.80 | 864.80 | 168,305 |
| 2024-09-19 | 841.40 | 842.00 | 835.00 | 838.00 | 838.00 | 67,023 |
| 2024-09-18 | 848.70 | 852.70 | 825.10 | 841.40 | 841.40 | 70,688 |
| 2024-09-17 | 837.00 | 850.00 | 833.70 | 848.70 | 848.70 | 83,574 |
| 2024-09-16 | 827.60 | 839.00 | 823.10 | 831.70 | 831.70 | 71,633 |
| 2024-09-13 | 823.00 | 829.90 | 813.10 | 819.00 | 819.00 | 124,629 |
| 2024-09-12 | 819.00 | 827.40 | 815.40 | 823.10 | 823.10 | 38,870 |
| 2024-09-11 | 834.90 | 839.30 | 819.00 | 828.50 | 828.50 | 78,266 |
| 2024-09-10 | 840.20 | 844.40 | 830.30 | 834.90 | 834.90 | 96,905 |
| 2024-09-09 | 822.60 | 841.60 | 810.00 | 840.20 | 840.20 | 170,682 |
| 2024-09-06 | 838.00 | 839.00 | 821.30 | 832.50 | 832.50 | 97,153 |
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.