Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 117.80 | 118.60 | 117.80 | 118.40 | 118.40 | 153 |
| 2026-10-22 | 117.80 | 117.80 | 117.20 | 117.20 | 117.20 | 65 |
| 2026-10-21 | 116.20 | 117.60 | 116.20 | 116.20 | 116.20 | 185 |
| 2026-10-20 | 115.60 | 116.20 | 114.70 | 116.20 | 116.20 | 375 |
| 2026-10-19 | 115.40 | 115.40 | 113.60 | 113.60 | 113.60 | 121 |
| 2026-10-16 | 116.50 | 117.80 | 115.80 | 115.80 | 115.80 | 332 |
| 2026-10-15 | 114.00 | 115.80 | 113.00 | 115.40 | 115.40 | 1,409 |
| 2026-10-14 | 114.40 | 115.70 | 114.20 | 114.30 | 114.30 | 5,608 |
| 2026-10-13 | 115.40 | 115.80 | 113.80 | 113.80 | 113.80 | 2,315 |
| 2026-10-12 | 113.60 | 114.80 | 113.60 | 114.50 | 114.50 | 2,636 |
| 2026-10-09 | 113.40 | 114.60 | 113.40 | 114.20 | 114.20 | 3,877 |
| 2026-10-08 | 112.40 | 113.00 | 111.60 | 112.76 | 112.76 | 8,950 |
| 2026-10-07 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 2 |
| 2026-10-06 | 117.20 | 117.20 | 115.60 | 115.60 | 115.60 | 439 |
| 2026-10-05 | 114.20 | 114.60 | 114.20 | 114.21 | 114.21 | 1,763 |
| 2026-10-02 | 113.00 | 114.00 | 112.60 | 113.00 | 113.00 | 684 |
| 2026-10-01 | 112.80 | 115.20 | 112.40 | 113.60 | 113.60 | 1,183 |
| 2026-09-30 | 116.40 | 116.80 | 113.60 | 114.20 | 114.20 | 468 |
| 2026-09-29 | 116.00 | 116.90 | 116.00 | 116.00 | 116.00 | 697 |
| 2026-09-28 | 116.60 | 117.60 | 115.80 | 116.20 | 116.20 | 884 |
| 2026-09-25 | 112.80 | 114.20 | 111.60 | 114.20 | 114.20 | 752 |
| 2026-09-24 | 114.00 | 114.00 | 113.00 | 113.00 | 113.00 | 167 |
| 2026-09-23 | 114.00 | 115.40 | 114.00 | 114.80 | 114.80 | 2,037 |
| 2026-09-22 | 112.20 | 114.60 | 112.20 | 114.00 | 114.00 | 2,561 |
| 2026-09-21 | 109.60 | 113.10 | 108.90 | 112.20 | 112.20 | 1,499 |
| 2026-09-18 | 109.80 | 111.00 | 108.00 | 109.00 | 109.00 | 3,314 |
| 2026-09-17 | 110.00 | 110.40 | 108.60 | 110.40 | 110.40 | 14,370 |
| 2026-09-16 | 109.00 | 110.80 | 107.60 | 110.78 | 110.78 | 8,994 |
| 2026-09-15 | 112.40 | 112.40 | 110.40 | 111.60 | 111.60 | 10,643 |
| 2026-09-14 | 116.90 | 117.00 | 115.40 | 115.96 | 115.96 | 13,225 |
| 2026-09-11 | 116.80 | 117.40 | 113.60 | 113.64 | 113.64 | 6,886 |
| 2026-09-10 | 118.40 | 118.60 | 115.60 | 116.71 | 116.71 | 9,346 |
| 2026-09-09 | 122.60 | 122.60 | 116.80 | 118.00 | 118.00 | 15,834 |
| 2026-09-08 | 125.00 | 126.00 | 122.60 | 125.00 | 125.00 | 7,212 |
| 2026-09-07 | 125.20 | 125.60 | 123.80 | 125.26 | 125.26 | 3,984 |
| 2026-09-04 | 127.10 | 127.10 | 125.40 | 126.09 | 126.09 | 4,159 |
| 2026-09-03 | 127.90 | 127.90 | 124.60 | 127.50 | 127.50 | 13,227 |
| 2026-09-02 | 126.20 | 127.80 | 124.20 | 127.41 | 127.41 | 2,882 |
| 2026-09-01 | 126.20 | 126.60 | 123.60 | 126.07 | 126.07 | 5,341 |
| 2026-08-31 | 127.10 | 127.10 | 125.80 | 126.37 | 126.37 | 5,579 |
| 2026-08-28 | 126.40 | 127.00 | 125.80 | 126.40 | 126.40 | 2,631 |
| 2026-08-27 | 127.00 | 127.40 | 126.40 | 126.95 | 126.95 | 1,808 |
| 2026-08-26 | 127.80 | 127.80 | 127.00 | 127.42 | 127.42 | 3,058 |
| 2026-08-25 | 128.20 | 129.20 | 127.60 | 127.88 | 127.88 | 1,430 |
| 2026-08-24 | 128.60 | 130.04 | 128.40 | 128.86 | 128.86 | 4,273 |
| 2026-08-21 | 128.00 | 129.00 | 127.60 | 128.25 | 128.25 | 3,982 |
| 2026-08-20 | 130.80 | 131.00 | 128.60 | 129.56 | 129.56 | 8,517 |
| 2026-08-19 | 130.80 | 131.60 | 129.99 | 131.15 | 131.15 | 3,345 |
| 2026-08-18 | 130.80 | 132.60 | 130.80 | 132.21 | 132.21 | 9,449 |
| 2026-08-17 | 131.80 | 132.59 | 129.80 | 130.60 | 130.60 | 17,885 |
| 2026-08-14 | 134.60 | 134.60 | 132.60 | 132.70 | 132.70 | 4,587 |
| 2026-08-13 | 132.40 | 132.40 | 131.20 | 131.59 | 131.59 | 2,426 |
| 2026-08-12 | 132.40 | 133.00 | 130.40 | 132.08 | 132.08 | 3,311 |
| 2026-08-11 | 132.00 | 135.00 | 132.00 | 133.84 | 133.84 | 3,605 |
| 2026-08-10 | 132.20 | 133.00 | 131.20 | 131.40 | 131.40 | 11,485 |
| 2026-08-07 | 135.20 | 135.20 | 132.60 | 134.00 | 134.00 | 2,962 |
| 2026-08-06 | 132.00 | 132.61 | 130.20 | 131.35 | 131.35 | 11,699 |
| 2026-08-05 | 133.20 | 133.60 | 131.60 | 131.60 | 131.60 | 3,140 |
| 2026-08-04 | 132.60 | 134.40 | 132.60 | 133.21 | 133.21 | 4,538 |
| 2026-08-03 | 133.60 | 133.80 | 131.60 | 132.78 | 132.78 | 10,768 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.1000 CHF |
| 2025-05-09 | 0.3450 CHF |
| 2024-05-10 | 0.2750 CHF |
| 2023-05-02 | 0.2700 CHF |
| 2022-05-23 | 0.2677 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.