Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	97.628	97.628	97.300	97.336	95.911	534
2023-01-30	98.700	100.20	98.700	99.922	98.459	427
2023-01-27	99.500	99.900	99.100	99.446	97.990	502
2023-01-26	101.00	101.00	100.20	100.20	98.733	78
2023-01-25	100.00	100.40	99.600	99.778	98.317	667
2023-01-24	100.40	102.20	100.35	101.53	100.04	294
2023-01-23	101.20	104.20	100.20	104.00	102.47	585
2023-01-20	102.40	102.40	101.00	101.60	100.12	5,012
2023-01-19	107.20	107.20	103.60	103.60	102.08	355
2023-01-18	109.20	109.21	107.90	108.80	107.21	6,308
2023-01-17	108.60	108.80	107.40	108.42	106.84	616
2023-01-16	108.40	108.60	108.20	108.38	106.79	204
2023-01-13	107.00	108.38	105.00	106.94	105.37	528
2023-01-12	106.00	107.60	105.60	106.42	104.86	492
2023-01-11	109.20	110.00	108.80	109.39	107.79	642
2023-01-10	107.20	107.80	107.09	107.51	105.94	593
2023-01-09	107.00	108.20	107.00	107.98	106.40	218
2023-01-06	104.00	106.04	104.00	105.50	103.96	492
2023-01-05	104.40	104.40	103.91	104.00	102.48	135
2023-01-04	103.60	103.78	103.60	103.78	102.26	175
2023-01-03	104.20	104.20	103.60	103.60	102.09	464
2022-12-30	101.40	103.80	101.40	103.57	102.06	838
2022-12-29	100.00	104.00	100.00	102.39	100.89	449
2022-12-28	101.40	103.38	101.40	101.85	100.35	647
2022-12-23	100.60	100.60	99.700	100.32	98.847	569
2022-12-22	99.200	101.40	98.400	99.787	98.326	911
2022-12-21	95.700	98.299	95.700	96.697	95.281	336
2022-12-20	96.000	96.300	93.700	96.042	94.636	850
2022-12-19	95.900	96.900	95.900	96.350	94.939	729
2022-12-16	96.100	97.523	96.100	97.247	95.822	367
2022-12-15	101.00	102.00	97.300	97.300	95.875	228
2022-12-14	102.80	102.80	102.40	102.80	101.29	397
2022-12-13	102.00	106.20	102.00	104.56	103.03	445
2022-12-12	100.20	102.60	100.20	101.51	100.03	2,503
2022-12-09	99.700	102.40	99.700	101.28	99.800	509
2022-12-08	99.900	99.900	98.300	98.850	97.403	2,589
2022-12-07	97.100	99.500	96.500	99.095	97.644	1,104
2022-12-06	99.200	99.200	97.800	98.663	97.219	29
2022-12-05	102.00	102.00	100.60	101.77	100.28	1,001
2022-12-02	102.00	103.20	101.00	101.64	100.15	615
2022-12-01	101.00	102.40	101.00	102.20	100.70	629
2022-11-30	100.20	101.40	100.20	100.60	99.130	381
2022-11-29	103.00	103.00	96.900	98.722	97.276	1,706
2022-11-28	106.20	107.00	104.20	104.40	102.87	3,150
2022-11-25	107.40	108.59	107.40	108.34	106.75	448
2022-11-24	108.00	108.83	107.40	108.10	106.51	995
2022-11-23	104.60	105.80	103.80	104.40	102.87	617
2022-11-22	105.00	105.00	103.40	104.06	102.53	289
2022-11-21	103.40	103.80	102.00	103.60	102.09	541
2022-11-18	103.00	104.40	102.80	104.05	102.53	981
2022-11-17	102.40	104.00	102.40	102.89	101.38	1,857
2022-11-16	101.50	101.54	101.29	101.54	100.06	406
2022-11-15	102.93	103.00	102.80	103.00	101.49	266
2022-11-14	102.00	102.60	102.00	102.19	100.69	875
2022-11-11	101.80	102.60	101.60	102.00	100.50	449
2022-11-10	95.000	99.700	95.000	96.699	95.283	592
2022-11-09	95.500	95.500	94.858	94.877	93.487	871
2022-11-08	94.600	95.100	93.913	94.237	92.857	1,293
2022-11-07	92.300	92.900	91.900	92.289	90.938	1,166
2022-11-04	90.700	91.300	90.100	90.964	89.632	1,492

← NewerPage 16 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.