Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	104.29	105.80	104.08	104.28	102.99	781
2023-10-20	106.40	107.18	106.00	106.00	104.68	3,296
2023-10-19	110.20	110.80	107.80	108.44	107.09	368
2023-10-18	112.00	112.97	111.00	111.00	109.62	1,175
2023-10-17	112.60	112.60	112.04	112.40	111.00	743
2023-10-16	113.60	116.20	113.60	114.91	113.48	369
2023-10-13	112.40	115.21	111.80	112.80	111.40	440
2023-10-12	114.80	114.80	111.00	111.00	109.62	1,151
2023-10-11	115.80	116.00	113.60	115.21	113.78	1,761
2023-10-10	113.80	114.60	113.03	113.80	112.38	1,126
2023-10-09	114.40	114.60	111.20	113.84	112.43	4,290
2023-10-06	115.00	115.60	113.40	114.40	112.98	2,144
2023-10-05	110.80	113.78	110.60	111.59	110.20	1,380
2023-10-04	113.00	113.00	112.80	112.80	111.40	594
2023-10-03	114.71	114.85	114.26	114.41	112.99	1,002
2023-10-02	115.00	115.00	114.40	114.60	113.17	1,029
2023-09-29	117.60	117.78	115.80	115.80	114.36	1,097
2023-09-28	115.38	115.71	115.09	115.40	113.96	622
2023-09-27	114.80	115.97	114.80	115.97	114.53	57
2023-09-26	117.00	117.80	116.80	116.80	115.35	3,510
2023-09-25	119.00	119.00	118.56	118.56	117.09	1,208
2023-09-22	119.79	119.82	119.79	119.82	118.33	1,328
2023-09-21	124.20	124.41	124.00	124.20	122.65	217
2023-09-20	126.36	126.36	126.00	126.00	124.44	1,344
2023-09-19	125.26	126.51	124.99	124.99	123.44	371
2023-09-18	127.00	127.00	127.00	127.00	125.42	764
2023-09-15	128.80	128.80	127.00	127.00	125.42	1,575
2023-09-14	125.85	126.46	125.85	126.40	124.82	1,265
2023-09-13	126.48	129.00	125.11	129.00	127.39	573
2023-09-12	128.48	128.83	128.48	128.83	127.23	559
2023-09-11	127.80	128.52	125.48	127.65	126.06	8,568
2023-09-08	124.17	124.40	124.17	124.20	122.65	693
2023-09-07	125.00	125.00	122.46	124.52	122.97	2,880
2023-09-06	122.69	123.20	122.60	123.20	121.67	2,128
2023-09-05	124.00	124.12	123.42	124.00	122.46	5,113
2023-09-04	124.00	124.01	123.80	123.80	122.26	5,049
2023-09-01	123.66	124.06	122.64	123.80	122.26	1,158
2023-08-31	124.01	124.01	123.95	124.00	122.46	5,331
2023-08-30	123.20	124.01	123.20	123.50	121.96	2,763
2023-08-29	124.54	124.54	124.07	124.40	122.85	1,001
2023-08-25	123.80	124.40	121.80	123.99	122.45	1,241
2023-08-23	122.61	123.01	121.67	122.60	121.07	523
2023-08-22	120.57	120.80	120.45	120.80	119.30	186
2023-08-21	122.20	122.20	120.80	120.80	119.30	538
2023-08-18	120.97	120.97	120.47	120.47	118.97	32
2023-08-17	121.99	122.05	121.37	121.79	120.27	674
2023-08-16	125.84	125.95	125.71	125.71	124.15	302
2023-08-15	125.62	126.00	125.32	126.00	124.43	1,065
2023-08-14	124.63	125.00	124.32	125.00	123.44	511
2023-08-11	124.18	124.18	123.96	124.06	122.52	260
2023-08-10	126.20	126.20	123.80	123.80	122.26	1,214
2023-08-09	125.00	125.20	124.23	125.18	123.62	602
2023-08-08	124.60	124.60	123.60	124.20	122.65	1,250
2023-08-07	124.95	125.48	124.37	125.39	123.83	1,453
2023-08-04	123.00	123.76	122.59	123.26	121.73	359
2023-08-03	122.97	122.97	121.19	122.40	120.88	34
2023-08-02	121.43	124.60	121.43	124.60	123.05	502
2023-07-31	126.89	126.89	126.40	126.40	124.83	229
2023-07-28	123.86	125.58	123.86	125.58	124.02	445
2023-07-27	123.51	123.51	122.30	122.30	120.78	389

← NewerPage 13 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.