Medacta Group S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	124.00	124.00	124.00	124.00	122.75	5
2024-07-31	125.40	126.00	125.40	125.80	124.53	89
2024-07-29	125.00	125.00	125.00	125.00	123.74	400
2024-07-26	124.80	125.60	124.80	125.60	124.33	44
2024-07-25	122.80	123.80	122.80	123.80	122.55	17
2024-07-24	121.80	121.80	121.80	121.80	120.57	18
2024-07-23	122.00	123.20	122.00	123.20	121.95	23
2024-07-22	121.20	121.80	121.20	121.72	120.49	468
2024-07-18	121.40	122.20	121.40	122.20	120.96	54
2024-07-17	122.20	122.20	122.20	122.20	120.96	581
2024-07-16	121.00	121.40	120.00	121.40	120.17	112
2024-07-15	123.80	123.80	122.40	122.60	121.36	239
2024-07-12	125.40	125.40	125.40	125.40	124.13	92
2024-07-09	120.80	120.80	120.80	120.80	119.58	39
2024-07-08	120.60	121.20	120.60	121.20	119.97	156
2024-07-05	122.00	122.00	120.00	121.60	120.37	131
2024-07-04	123.80	123.80	122.80	122.80	121.56	480
2024-07-03	123.20	123.20	123.20	123.20	121.95	8
2024-07-02	122.40	122.96	122.40	122.40	121.16	1,858
2024-07-01	122.50	123.60	122.50	122.88	121.64	2,657
2024-06-28	122.60	122.60	122.46	122.46	121.22	2,158
2024-06-26	124.40	125.20	124.40	125.00	123.74	1,445
2024-06-25	123.40	123.40	122.86	122.86	121.61	861
2024-06-24	123.80	124.20	122.66	122.66	121.42	789
2024-06-21	124.60	125.40	124.60	125.40	124.13	2,029
2024-06-20	123.60	124.40	123.60	124.40	123.14	114
2024-06-19	124.00	124.00	122.00	122.00	120.77	459
2024-06-18	124.40	124.40	124.40	124.40	123.14	1,109
2024-06-17	124.80	124.80	124.80	124.80	123.54	97
2024-06-14	125.20	125.60	125.20	125.60	124.33	300
2024-06-13	127.80	127.80	127.60	127.60	126.31	6
2024-06-11	126.00	126.00	124.20	124.23	122.97	273
2024-06-07	128.00	128.40	128.00	128.40	127.10	68
2024-06-06	126.80	126.80	126.80	126.80	125.52	4,830
2024-06-05	123.20	125.60	123.20	125.60	124.33	847
2024-06-04	120.80	124.00	120.80	123.60	122.35	45
2024-06-03	121.80	122.40	121.80	121.80	120.57	3
2024-05-31	122.00	122.40	121.60	122.40	121.16	751
2024-05-29	123.80	123.80	123.40	123.40	122.15	161
2024-05-28	124.27	124.27	124.27	124.27	123.02	2,325
2024-05-24	122.32	122.32	122.32	122.32	121.09	2,325
2024-05-23	121.40	124.00	121.40	123.05	121.81	2,490
2024-05-22	121.40	121.40	121.40	121.40	120.17	30
2024-05-21	120.40	120.40	120.20	120.20	118.98	26
2024-05-17	121.80	122.40	121.20	121.20	119.97	207
2024-05-16	122.00	122.00	122.00	122.00	120.77	15
2024-05-15	118.60	121.20	118.60	121.20	119.97	112
2024-05-14	117.60	118.80	117.40	118.80	117.60	93
2024-05-13	118.40	118.80	116.20	116.20	115.02	1,282
2024-05-10	116.20	117.00	116.20	117.00	115.82	283
2024-05-08	114.60	116.40	114.60	116.40	114.95	44
2024-05-07	113.40	114.00	113.20	114.00	112.58	381
2024-04-30	111.40	111.40	111.40	111.40	110.01	109
2024-04-29	110.60	111.00	110.20	111.00	109.62	153
2024-04-26	110.40	110.80	109.80	110.60	109.22	2,987
2024-04-25	110.60	110.60	108.40	110.60	109.22	7,829
2024-04-24	111.00	111.40	110.80	111.39	110.01	641
2024-04-23	110.80	111.44	109.60	111.00	109.62	2,315
2024-04-22	111.00	111.20	109.00	109.89	108.52	11,623
2024-04-19	110.00	110.40	109.28	110.01	108.64	1,154

← NewerPage 10 of 21 · 1,221 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.