Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	122.97	123.68	122.97	123.68	122.14	129
2023-07-25	121.40	121.40	119.20	119.44	117.95	184
2023-07-24	120.64	122.84	120.53	122.84	121.31	1,484
2023-07-21	123.55	125.20	123.55	125.20	123.64	595
2023-07-20	122.60	123.00	121.23	122.66	121.13	673
2023-07-19	125.20	125.55	123.42	125.55	123.98	460
2023-07-18	122.45	122.45	121.73	121.80	120.28	2,450
2023-07-17	120.77	121.23	120.77	121.14	119.63	923
2023-07-14	122.60	123.40	121.40	121.60	120.09	1,437
2023-07-13	121.20	123.20	121.20	123.20	121.67	644
2023-07-12	116.80	119.93	116.40	119.93	118.44	673
2023-07-11	118.40	118.40	117.40	117.60	116.14	1,335
2023-07-10	118.20	118.92	118.00	118.40	116.93	378
2023-07-07	118.00	119.60	117.84	118.00	116.54	423
2023-07-06	120.00	120.00	118.60	119.06	117.58	1,982
2023-07-05	122.00	122.60	120.00	120.40	118.90	451
2023-07-04	121.20	124.00	121.20	123.54	122.00	1,807
2023-07-03	119.60	121.40	119.20	119.95	118.46	580
2023-06-30	118.40	121.80	117.97	120.25	118.75	1,069
2023-06-29	119.60	119.60	117.20	117.39	115.93	325
2023-06-28	118.00	118.01	117.60	118.00	116.53	238
2023-06-27	117.20	117.77	115.40	116.46	115.01	639
2023-06-26	119.60	120.00	116.40	119.40	117.91	1,172
2023-06-23	118.00	120.80	118.00	118.33	116.85	827
2023-06-22	117.00	117.40	117.00	117.40	115.94	273
2023-06-21	118.20	120.40	118.00	118.97	117.49	889
2023-06-20	117.60	118.60	117.40	118.40	116.93	198
2023-06-19	118.40	120.40	118.40	119.30	117.81	292
2023-06-16	118.60	121.60	118.60	120.59	119.09	958
2023-06-15	118.40	118.60	117.91	118.20	116.73	1,347
2023-06-14	115.60	118.40	115.40	116.80	115.35	3,098
2023-06-13	114.80	115.61	113.60	115.61	114.17	84
2023-06-12	115.00	115.40	114.40	114.60	113.17	441
2023-06-09	113.00	113.61	113.00	113.50	112.08	394
2023-06-08	113.20	114.20	112.20	113.78	112.36	275
2023-06-07	115.20	115.20	114.00	114.00	112.58	243
2023-06-06	115.80	116.22	115.75	116.22	114.77	1,576
2023-06-05	115.40	116.80	115.40	116.00	114.56	1,210
2023-06-02	116.40	116.40	115.79	115.80	114.36	2,080
2023-06-01	112.80	116.20	112.63	115.40	113.96	1,120
2023-05-31	109.60	113.20	109.60	109.60	108.24	5,688
2023-05-30	112.60	114.60	112.60	114.60	113.17	18,019
2023-05-26	111.60	112.20	110.00	111.00	109.62	1,422
2023-05-25	110.40	110.40	110.00	110.20	108.83	452
2023-05-24	110.80	111.80	108.60	109.99	108.62	2,147
2023-05-23	116.40	116.40	114.19	114.87	113.44	1,084
2023-05-22	117.20	117.20	116.48	116.89	115.43	545
2023-05-19	120.00	120.00	117.43	118.99	117.51	513
2023-05-17	117.20	117.60	116.02	116.02	114.58	2,634
2023-05-16	116.60	119.00	115.38	115.38	113.94	1,322
2023-05-15	120.00	121.00	118.40	120.40	118.90	1,076
2023-05-12	118.00	118.40	117.61	118.38	116.90	699
2023-05-11	117.60	118.19	116.60	118.19	116.72	3,690
2023-05-10	115.20	116.20	115.00	116.20	114.75	34
2023-05-09	116.40	116.80	115.60	116.40	114.95	299
2023-05-05	120.40	121.80	120.39	120.39	118.89	235
2023-05-04	119.40	122.40	119.40	121.30	119.80	729
2023-05-03	120.20	123.40	120.20	121.50	119.99	801
2023-05-02	123.20	123.20	120.80	121.12	119.61	1,490
2023-04-28	119.00	120.20	117.80	118.73	116.99	868

← NewerPage 14 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.