Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 139.80 | 140.80 | 136.40 | 137.20 | 135.48 | 9,719 |
| 2025-02-18 | 137.60 | 141.00 | 137.20 | 139.40 | 137.65 | 7,040 |
| 2025-02-17 | 138.00 | 139.00 | 136.20 | 137.40 | 135.68 | 10,802 |
| 2025-02-14 | 139.60 | 139.60 | 137.20 | 138.00 | 136.27 | 30,479 |
| 2025-02-13 | 137.00 | 139.60 | 136.00 | 139.00 | 137.26 | 12,345 |
| 2025-02-12 | 137.60 | 138.20 | 134.80 | 135.80 | 134.10 | 38,681 |
| 2025-02-11 | 136.20 | 140.00 | 135.60 | 136.40 | 134.69 | 26,381 |
| 2025-02-10 | 135.40 | 136.60 | 133.20 | 134.40 | 132.71 | 29,886 |
| 2025-02-07 | 133.80 | 135.40 | 133.60 | 134.40 | 132.71 | 18,036 |
| 2025-02-06 | 132.60 | 134.40 | 131.20 | 134.40 | 132.71 | 17,591 |
| 2025-02-05 | 128.60 | 133.60 | 128.20 | 132.60 | 130.94 | 23,954 |
| 2025-02-04 | 122.20 | 129.60 | 118.80 | 128.20 | 126.59 | 34,448 |
| 2025-02-03 | 115.60 | 116.20 | 113.40 | 115.80 | 114.35 | 8,142 |
| 2025-01-31 | 117.00 | 117.60 | 116.40 | 116.60 | 115.14 | 7,471 |
| 2025-01-30 | 117.40 | 118.80 | 116.80 | 117.00 | 115.53 | 12,079 |
| 2025-01-29 | 112.00 | 117.00 | 111.40 | 116.00 | 114.54 | 12,495 |
| 2025-01-28 | 109.60 | 112.00 | 109.60 | 111.40 | 110.00 | 21,315 |
| 2025-01-27 | 110.60 | 110.60 | 109.00 | 110.20 | 108.82 | 12,664 |
| 2025-01-24 | 112.00 | 112.60 | 111.00 | 111.00 | 109.61 | 8,933 |
| 2025-01-23 | 110.40 | 111.40 | 109.40 | 110.60 | 109.21 | 7,532 |
| 2025-01-22 | 109.40 | 111.40 | 109.40 | 110.80 | 109.41 | 15,433 |
| 2025-01-21 | 109.20 | 111.40 | 109.00 | 110.80 | 109.41 | 16,388 |
| 2025-01-20 | 106.40 | 110.40 | 106.40 | 110.00 | 108.62 | 17,494 |
| 2025-01-17 | 111.00 | 112.20 | 110.80 | 111.40 | 110.00 | 4,191 |
| 2025-01-16 | 113.20 | 114.00 | 111.20 | 111.60 | 110.20 | 4,104 |
| 2025-01-15 | 108.40 | 113.00 | 108.20 | 113.00 | 111.58 | 9,157 |
| 2025-01-14 | 109.60 | 110.40 | 108.20 | 109.00 | 107.63 | 6,074 |
| 2025-01-13 | 111.20 | 111.20 | 108.00 | 108.60 | 107.24 | 5,776 |
| 2025-01-10 | 108.60 | 112.20 | 107.20 | 111.60 | 110.20 | 2,009 |
| 2025-01-09 | 115.00 | 115.00 | 112.60 | 113.60 | 112.17 | 2,477 |
| 2025-01-08 | 113.40 | 114.60 | 110.60 | 113.60 | 112.17 | 11,271 |
| 2025-01-07 | 115.00 | 115.40 | 113.20 | 114.40 | 112.96 | 13,955 |
| 2025-01-06 | 118.00 | 118.00 | 113.00 | 115.00 | 113.56 | 17,005 |
| 2025-01-03 | 112.00 | 112.00 | 108.40 | 110.20 | 108.82 | 7,476 |
| 2024-12-30 | 108.00 | 108.60 | 106.00 | 106.60 | 105.26 | 2,251 |
| 2024-12-27 | 107.20 | 108.40 | 107.00 | 108.40 | 107.04 | 5,710 |
| 2024-12-23 | 104.40 | 108.00 | 104.40 | 106.80 | 105.46 | 7,611 |
| 2024-12-20 | 107.20 | 107.20 | 103.60 | 106.40 | 105.06 | 13,368 |
| 2024-12-19 | 107.00 | 107.40 | 105.20 | 106.40 | 105.06 | 10,789 |
| 2024-12-18 | 109.00 | 109.20 | 107.00 | 108.00 | 106.64 | 9,398 |
| 2024-12-17 | 108.00 | 110.40 | 108.00 | 108.20 | 106.84 | 11,995 |
| 2024-12-16 | 110.20 | 110.80 | 108.40 | 108.40 | 107.04 | 13,353 |
| 2024-12-13 | 110.80 | 111.60 | 110.20 | 110.60 | 109.21 | 8,916 |
| 2024-12-12 | 110.60 | 112.00 | 110.40 | 110.80 | 109.41 | 7,912 |
| 2024-12-11 | 108.60 | 111.60 | 108.60 | 110.60 | 109.21 | 10,791 |
| 2024-12-10 | 108.80 | 110.00 | 108.80 | 109.80 | 108.42 | 5,104 |
| 2024-12-09 | 110.00 | 110.00 | 109.00 | 109.60 | 108.22 | 5,134 |
| 2024-12-06 | 108.80 | 109.80 | 107.80 | 109.80 | 108.42 | 6,936 |
| 2024-12-05 | 110.60 | 110.60 | 109.00 | 109.00 | 107.63 | 5,163 |
| 2024-12-04 | 107.20 | 110.20 | 106.60 | 110.20 | 108.82 | 19,662 |
| 2024-12-03 | 114.00 | 115.80 | 108.00 | 108.00 | 106.64 | 9,787 |
| 2024-12-02 | 109.20 | 111.40 | 109.20 | 111.00 | 109.61 | 7,447 |
| 2024-11-29 | 114.40 | 114.40 | 109.00 | 110.40 | 109.01 | 8,212 |
| 2024-11-28 | 109.20 | 112.00 | 109.20 | 110.80 | 109.41 | 5,719 |
| 2024-11-27 | 111.00 | 111.80 | 110.00 | 110.00 | 108.62 | 10,944 |
| 2024-11-26 | 110.80 | 112.80 | 110.40 | 111.20 | 109.80 | 8,170 |
| 2024-11-25 | 111.00 | 114.00 | 111.00 | 113.60 | 112.17 | 15,882 |
| 2024-11-22 | 109.00 | 111.40 | 109.00 | 110.80 | 109.41 | 4,538 |
| 2024-11-21 | 112.60 | 112.60 | 108.40 | 108.40 | 107.04 | 16,111 |
| 2024-11-20 | 110.80 | 113.20 | 110.20 | 112.40 | 110.99 | 15,063 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.1000 CHF |
| 2025-05-09 | 0.6900 CHF |
| 2024-05-10 | 0.5500 CHF |
| 2023-05-02 | 0.2700 CHF |
| 2022-05-23 | 0.5354 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.