Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 112.60 | 112.60 | 110.49 | 110.49 | 109.12 | 1,299 |
| 2024-04-17 | 113.91 | 114.00 | 113.00 | 114.00 | 112.59 | 493 |
| 2024-04-16 | 115.40 | 115.55 | 114.80 | 114.93 | 113.50 | 392 |
| 2024-04-15 | 115.60 | 116.60 | 115.60 | 116.19 | 114.74 | 343 |
| 2024-04-12 | 120.40 | 120.60 | 116.38 | 120.12 | 118.63 | 1,440 |
| 2024-04-11 | 120.80 | 121.20 | 120.30 | 120.40 | 118.91 | 1,630 |
| 2024-04-10 | 119.00 | 120.45 | 119.00 | 119.21 | 117.73 | 1,084 |
| 2024-04-09 | 116.80 | 119.80 | 116.80 | 119.61 | 118.12 | 574 |
| 2024-04-08 | 117.80 | 118.00 | 117.00 | 117.40 | 115.94 | 390 |
| 2024-04-05 | 116.20 | 117.60 | 116.20 | 117.59 | 116.13 | 476 |
| 2024-04-04 | 119.80 | 119.80 | 119.04 | 119.04 | 117.56 | 58 |
| 2024-04-03 | 118.60 | 119.60 | 117.60 | 117.60 | 116.14 | 262 |
| 2024-04-02 | 118.80 | 123.11 | 118.80 | 118.88 | 117.41 | 1,094 |
| 2024-03-28 | 122.20 | 122.40 | 121.41 | 122.40 | 120.88 | 3,741 |
| 2024-03-27 | 120.80 | 120.83 | 120.60 | 120.79 | 119.29 | 506 |
| 2024-03-26 | 121.55 | 122.00 | 120.40 | 122.00 | 120.48 | 613 |
| 2024-03-25 | 123.40 | 123.40 | 122.40 | 122.49 | 120.96 | 1,523 |
| 2024-03-22 | 124.40 | 124.40 | 123.00 | 123.01 | 121.48 | 1,551 |
| 2024-03-21 | 123.00 | 125.40 | 123.00 | 125.39 | 123.83 | 789 |
| 2024-03-20 | 122.40 | 122.42 | 122.00 | 122.42 | 120.89 | 603 |
| 2024-03-19 | 119.60 | 123.20 | 119.60 | 122.09 | 120.57 | 1,422 |
| 2024-03-18 | 121.80 | 123.61 | 120.70 | 121.37 | 119.86 | 1,858 |
| 2024-03-15 | 125.40 | 125.52 | 122.99 | 124.50 | 122.95 | 6,495 |
| 2024-03-14 | 125.40 | 127.40 | 125.00 | 125.39 | 123.83 | 2,055 |
| 2024-03-13 | 121.00 | 125.40 | 120.60 | 125.40 | 123.84 | 2,786 |
| 2024-03-11 | 126.20 | 126.20 | 125.81 | 125.99 | 124.42 | 1,152 |
| 2024-03-08 | 126.69 | 126.69 | 126.59 | 126.59 | 125.01 | 66 |
| 2024-03-06 | 126.40 | 127.97 | 126.40 | 127.20 | 125.62 | 712 |
| 2024-03-05 | 126.80 | 126.80 | 126.00 | 126.20 | 124.63 | 71 |
| 2024-03-04 | 127.00 | 127.00 | 126.63 | 127.00 | 125.42 | 427 |
| 2024-03-01 | 127.40 | 127.80 | 127.00 | 127.00 | 125.42 | 128 |
| 2024-02-29 | 128.20 | 130.20 | 126.40 | 126.66 | 125.09 | 367 |
| 2024-02-28 | 129.60 | 129.61 | 128.80 | 129.61 | 128.00 | 326 |
| 2024-02-27 | 128.60 | 129.08 | 128.52 | 129.01 | 127.41 | 709 |
| 2024-02-26 | 129.40 | 129.43 | 129.01 | 129.33 | 127.72 | 145 |
| 2024-02-23 | 129.40 | 129.48 | 129.01 | 129.01 | 127.41 | 85 |
| 2024-02-22 | 130.40 | 130.60 | 130.27 | 130.27 | 128.65 | 245 |
| 2024-02-21 | 130.00 | 130.80 | 129.19 | 129.65 | 128.04 | 282 |
| 2024-02-20 | 130.80 | 130.80 | 129.79 | 130.52 | 128.90 | 666 |
| 2024-02-19 | 130.60 | 130.81 | 129.89 | 130.80 | 129.17 | 165 |
| 2024-02-16 | 131.60 | 131.60 | 131.00 | 131.45 | 129.81 | 142 |
| 2024-02-15 | 132.20 | 133.81 | 131.40 | 131.40 | 129.77 | 192 |
| 2024-02-14 | 132.60 | 132.80 | 132.60 | 132.79 | 131.13 | 398 |
| 2024-02-13 | 132.00 | 132.00 | 130.00 | 130.00 | 128.38 | 205 |
| 2024-02-12 | 134.80 | 134.80 | 133.40 | 133.63 | 131.96 | 439 |
| 2024-02-09 | 134.00 | 134.11 | 132.43 | 133.40 | 131.74 | 1,441 |
| 2024-02-08 | 130.40 | 130.79 | 129.82 | 130.33 | 128.71 | 377 |
| 2024-02-07 | 128.33 | 130.60 | 128.33 | 130.60 | 128.97 | 189 |
| 2024-02-06 | 128.50 | 129.00 | 128.50 | 128.87 | 127.27 | 85 |
| 2024-02-05 | 129.20 | 130.19 | 127.91 | 129.06 | 127.46 | 823 |
| 2024-02-02 | 132.00 | 132.01 | 127.60 | 127.80 | 126.21 | 200 |
| 2024-02-01 | 131.40 | 132.00 | 130.60 | 131.38 | 129.74 | 731 |
| 2024-01-31 | 132.80 | 133.40 | 129.20 | 133.31 | 131.65 | 842 |
| 2024-01-30 | 131.60 | 133.00 | 131.60 | 132.40 | 130.75 | 252 |
| 2024-01-29 | 129.80 | 131.40 | 129.64 | 130.79 | 129.16 | 602 |
| 2024-01-26 | 129.20 | 129.31 | 128.08 | 129.19 | 127.58 | 105 |
| 2024-01-25 | 128.80 | 128.81 | 127.44 | 127.60 | 126.02 | 947 |
| 2024-01-24 | 128.60 | 133.00 | 128.00 | 128.60 | 127.00 | 625 |
| 2024-01-23 | 126.40 | 129.20 | 125.20 | 127.81 | 126.22 | 1,144 |
| 2024-01-22 | 123.00 | 126.54 | 123.00 | 125.34 | 123.78 | 5,756 |
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.