MD Medical Group Investments Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1,321.90	1,330.80	1,300.60	1,306.80	1,306.80	349,365
2026-10-16	1,352.50	1,367.00	1,340.00	1,361.20	1,361.20	232,906
2026-10-15	1,355.20	1,364.10	1,346.30	1,349.90	1,349.90	125,947
2026-10-14	1,347.00	1,365.10	1,331.10	1,352.20	1,352.20	165,639
2026-10-13	1,316.00	1,350.00	1,309.40	1,336.40	1,336.40	192,165
2026-10-12	1,282.60	1,323.80	1,282.60	1,310.00	1,310.00	179,376
2026-10-09	1,269.10	1,288.00	1,265.20	1,274.50	1,274.50	79,887
2026-10-08	1,281.40	1,284.80	1,262.30	1,271.70	1,271.70	63,711
2026-10-07	1,281.20	1,287.00	1,280.00	1,281.50	1,281.50	39,972
2026-10-06	1,283.90	1,287.00	1,276.00	1,281.70	1,281.70	38,248
2026-10-05	1,277.20	1,288.00	1,269.20	1,278.00	1,278.00	95,121
2026-10-02	1,282.00	1,289.00	1,260.20	1,269.60	1,269.60	102,239
2026-10-01	1,287.80	1,293.80	1,278.20	1,285.00	1,285.00	50,554
2026-09-30	1,283.60	1,288.10	1,279.00	1,283.10	1,283.10	66,220
2026-09-29	1,281.40	1,288.00	1,276.00	1,280.70	1,280.70	60,620
2026-09-28	1,289.20	1,298.00	1,277.00	1,280.70	1,280.70	93,808
2026-09-25	1,298.00	1,306.10	1,285.00	1,291.70	1,291.70	91,863
2026-09-24	1,296.60	1,305.40	1,292.00	1,295.60	1,295.60	42,864
2026-09-23	1,305.50	1,311.50	1,290.10	1,297.60	1,297.60	60,058
2026-09-22	1,295.80	1,307.40	1,290.20	1,303.30	1,303.30	57,588
2026-09-21	1,304.00	1,308.40	1,289.00	1,291.70	1,291.70	76,066

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.