Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	123.00	123.01	122.00	123.00	121.47	740
2024-01-18	125.20	125.20	122.60	122.80	121.27	149
2024-01-17	123.60	123.80	121.20	121.20	119.69	942
2024-01-16	121.80	123.60	120.24	122.60	121.07	727
2024-01-15	122.00	122.00	119.79	120.80	119.30	1,047
2024-01-12	124.20	125.20	123.39	125.20	123.64	372
2024-01-11	126.00	126.00	123.40	124.20	122.65	565
2024-01-10	127.60	127.60	122.00	123.60	122.07	1,392
2024-01-09	123.20	124.40	122.80	123.54	122.00	950
2024-01-08	122.60	124.20	122.60	123.28	121.75	2,507
2024-01-05	123.00	123.80	122.40	122.52	120.99	1,074
2024-01-04	127.60	127.60	123.13	124.00	122.46	608
2024-01-03	125.20	126.00	123.80	126.00	124.43	1,778
2023-12-29	125.40	127.40	125.40	125.60	124.04	903
2023-12-28	129.80	129.80	127.00	128.40	126.80	559
2023-12-27	129.40	130.00	128.80	129.41	127.80	490
2023-12-22	129.20	129.20	128.20	128.20	126.60	366
2023-12-21	129.40	129.40	128.00	128.37	126.77	897
2023-12-20	126.20	129.80	125.20	128.90	127.29	2,623
2023-12-19	121.40	123.60	121.40	122.40	120.88	1,688
2023-12-18	121.59	121.60	120.00	120.00	118.50	321
2023-12-15	123.00	123.00	120.60	121.40	119.89	7,372
2023-12-14	120.00	122.00	118.40	121.40	119.89	2,036
2023-12-13	114.00	115.20	114.00	114.80	113.37	1,581
2023-12-12	114.40	114.40	112.80	113.61	112.20	660
2023-12-11	113.00	114.40	112.00	113.00	111.59	3,283
2023-12-08	115.20	115.22	114.60	114.60	113.17	990
2023-12-07	114.60	115.40	113.20	114.05	112.63	1,570
2023-12-06	113.60	113.60	111.40	112.80	111.40	2,601
2023-12-05	114.60	115.60	112.40	113.00	111.59	1,943
2023-12-04	115.80	117.80	113.80	113.80	112.38	2,057
2023-12-01	118.00	118.00	116.20	116.80	115.35	262
2023-11-30	118.60	118.60	116.80	117.80	116.33	1,313
2023-11-29	116.00	117.80	115.99	117.40	115.94	285
2023-11-28	116.20	119.47	116.00	116.00	114.56	1,918
2023-11-27	118.60	119.40	118.00	119.00	117.52	322
2023-11-24	117.80	119.00	117.09	117.80	116.33	477
2023-11-23	118.00	118.20	117.00	117.40	115.94	556
2023-11-22	112.20	117.60	112.20	117.40	115.94	888
2023-11-21	117.22	117.22	116.00	116.00	114.56	174
2023-11-20	111.60	117.40	111.60	117.40	115.94	2,281
2023-11-17	117.01	117.71	116.53	116.60	115.15	1,538
2023-11-16	113.20	115.00	113.20	115.00	113.57	284
2023-11-15	115.80	116.17	114.00	114.00	112.58	185
2023-11-14	111.00	116.40	111.00	116.40	114.95	508
2023-11-13	111.80	114.89	111.80	111.80	110.41	442
2023-11-10	114.61	116.09	114.20	114.20	112.78	855
2023-11-09	116.60	116.81	116.25	116.60	115.15	1,735
2023-11-08	114.79	115.00	114.79	114.80	113.37	395
2023-11-07	113.55	114.00	113.55	114.00	112.58	535
2023-11-06	115.00	115.00	113.00	113.00	111.59	665
2023-11-03	114.77	114.77	113.20	113.20	111.79	499
2023-11-02	111.03	112.01	111.03	111.40	110.01	1,424
2023-11-01	109.00	109.00	107.54	107.54	106.20	2,594
2023-10-31	104.17	105.63	103.57	104.48	103.18	1,481
2023-10-30	102.80	102.80	101.75	102.00	100.73	1,502
2023-10-27	101.00	101.29	98.100	101.20	99.941	1,569
2023-10-26	100.60	100.60	99.600	99.600	98.361	1,786
2023-10-25	104.80	107.11	104.80	105.64	104.32	466
2023-10-24	108.20	108.40	107.60	107.60	106.26	124

← NewerPage 12 of 21 · 1,214 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.