United Medical Group CY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 736.30 | 740.80 | 733.30 | 736.90 | 736.90 | 11,244 |
| 2025-11-11 | 741.00 | 744.80 | 733.30 | 735.30 | 735.30 | 45,384 |
| 2025-11-10 | 741.90 | 753.90 | 737.10 | 743.00 | 743.00 | 35,501 |
| 2025-11-07 | 740.70 | 742.40 | 737.10 | 740.20 | 740.20 | 26,923 |
| 2025-11-06 | 744.80 | 744.80 | 738.20 | 741.50 | 741.50 | 16,101 |
| 2025-11-05 | 753.80 | 755.00 | 737.90 | 740.00 | 740.00 | 57,121 |
| 2025-11-03 | 768.00 | 768.10 | 750.30 | 755.00 | 755.00 | 56,511 |
| 2025-11-01 | 756.10 | 779.80 | 742.20 | 752.80 | 752.80 | 188,276 |
| 2025-10-31 | 805.00 | 806.90 | 744.80 | 779.70 | 779.70 | 161,443 |
| 2025-10-30 | 790.00 | 806.70 | 786.50 | 800.00 | 800.00 | 28,392 |
| 2025-10-29 | 773.30 | 795.00 | 767.10 | 784.90 | 784.90 | 16,979 |
| 2025-10-28 | 765.90 | 787.60 | 762.40 | 779.10 | 779.10 | 19,692 |
| 2025-10-27 | 784.30 | 788.50 | 763.50 | 775.20 | 775.20 | 15,694 |
| 2025-10-24 | 786.00 | 795.10 | 767.20 | 773.80 | 773.80 | 21,318 |
| 2025-10-23 | 782.00 | 789.30 | 767.30 | 780.10 | 780.10 | 29,108 |
← NewerPage 5 of 5 · 255 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-14 | 0.4836 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.