Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	114.00	116.80	113.93	116.00	114.31	1,076
2023-04-26	112.60	113.00	112.21	112.21	110.57	876
2023-04-25	113.40	114.60	113.20	113.20	111.54	497
2023-04-24	116.60	116.60	115.21	115.35	113.66	1,422
2023-04-21	113.20	115.80	112.29	115.18	113.49	1,339
2023-04-20	112.40	112.40	111.60	111.82	110.18	838
2023-04-19	110.60	111.80	110.60	111.40	109.77	565
2023-04-18	112.40	112.60	111.07	111.95	110.31	538
2023-04-17	110.00	112.00	108.80	110.20	108.58	1,081
2023-04-14	108.60	109.40	108.40	109.33	107.73	694
2023-04-13	106.80	107.00	106.56	107.00	105.43	997
2023-04-12	105.20	105.60	105.20	105.57	104.02	672
2023-04-11	102.80	105.60	102.80	104.12	102.59	1,139
2023-04-06	103.20	103.20	101.70	102.00	100.51	530
2023-04-05	100.00	100.40	99.999	99.999	98.535	202
2023-04-04	100.40	100.80	100.00	100.20	98.732	457
2023-04-03	98.800	99.000	98.100	98.773	97.326	2,229
2023-03-31	99.100	99.778	99.100	99.199	97.747	112
2023-03-30	98.200	101.00	98.200	99.999	98.535	200
2023-03-29	100.40	100.40	99.545	99.545	98.087	336
2023-03-28	100.60	100.60	98.900	99.400	97.944	1,095
2023-03-27	98.300	99.000	98.200	98.499	97.057	222
2023-03-24	99.200	99.200	95.699	95.699	94.298	208
2023-03-23	100.20	101.00	99.300	99.991	98.527	694
2023-03-22	100.00	100.12	99.499	100.12	98.657	208
2023-03-21	98.860	99.222	98.860	98.909	97.460	662
2023-03-20	100.62	100.80	98.000	100.80	99.324	149
2023-03-17	103.20	103.25	100.47	100.92	99.444	2,763
2023-03-16	101.60	104.00	101.00	103.18	101.67	1,266
2023-03-15	103.60	103.60	102.20	102.20	100.70	510
2023-03-14	105.40	105.80	104.75	105.00	103.46	300
2023-03-13	105.60	105.60	99.600	102.01	100.51	784
2023-03-10	102.20	104.80	102.00	103.74	102.22	457
2023-03-09	104.20	106.60	103.80	105.52	103.97	4,210
2023-03-08	103.20	103.81	103.20	103.56	102.05	399
2023-03-07	104.60	105.00	103.00	103.81	102.29	287
2023-03-06	103.40	103.95	102.20	103.40	101.88	702
2023-03-03	101.60	102.40	101.60	101.87	100.38	1,000
2023-03-02	101.60	101.60	100.40	101.20	99.718	642
2023-03-01	103.00	103.00	100.60	100.62	99.147	1,065
2023-02-28	104.20	104.20	102.18	102.55	101.05	530
2023-02-27	101.20	104.20	101.20	103.23	101.72	670
2023-02-24	102.60	103.20	101.40	102.33	100.83	246
2023-02-23	101.80	102.80	100.80	100.80	99.324	1,261
2023-02-22	104.20	104.20	100.79	100.80	99.324	604
2023-02-21	105.00	105.37	103.20	104.14	102.61	134,847
2023-02-20	106.00	106.78	104.20	105.43	103.88	1,655
2023-02-17	106.40	107.60	106.40	106.80	105.24	244
2023-02-16	106.00	107.40	105.75	106.13	104.58	1,472
2023-02-15	104.60	104.71	104.02	104.71	103.18	663
2023-02-14	103.40	105.40	103.40	104.00	102.48	371
2023-02-13	102.60	103.80	102.60	103.00	101.49	1,060
2023-02-10	102.98	103.27	101.40	102.95	101.44	1,095
2023-02-09	105.20	105.40	104.00	104.51	102.98	1,203
2023-02-08	108.60	108.60	104.20	104.20	102.68	615
2023-02-07	106.00	106.00	105.40	105.87	104.32	3,372
2023-02-06	107.00	108.00	106.60	106.97	105.40	425
2023-02-03	103.40	107.40	103.40	106.47	104.91	585
2023-02-02	101.60	102.10	99.600	99.600	98.141	1,763
2023-02-01	98.500	100.60	98.500	100.08	98.614	3,949

← NewerPage 15 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.