Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	88.600	89.300	87.700	88.891	87.589	1,390
2022-11-02	89.400	89.400	87.900	88.032	86.743	624
2022-11-01	90.500	90.500	88.500	89.235	87.929	1,473
2022-10-31	90.800	91.299	89.300	90.399	89.075	257
2022-10-28	90.100	90.900	90.000	90.352	89.029	452
2022-10-27	92.200	92.600	91.700	91.734	90.390	608
2022-10-26	92.100	93.190	91.500	92.800	91.441	277
2022-10-25	88.300	91.100	87.903	87.903	86.616	2,013
2022-10-24	87.900	88.920	87.900	88.457	87.161	220
2022-10-21	87.900	87.900	86.100	87.244	85.967	249
2022-10-20	87.000	88.800	86.900	87.626	86.342	489
2022-10-19	86.600	86.600	85.000	85.582	84.328	890
2022-10-18	85.200	86.129	84.900	84.997	83.752	877
2022-10-17	80.900	82.800	80.900	82.005	80.804	513
2022-10-14	79.800	81.149	79.800	81.149	79.960	1,929
2022-10-13	79.100	80.100	77.400	79.333	78.171	1,219
2022-10-12	78.500	79.500	78.000	78.475	77.325	955
2022-10-11	81.000	84.429	79.700	79.743	78.575	900
2022-10-10	84.700	84.700	80.299	80.300	79.124	1,121
2022-10-07	82.900	84.500	82.400	82.915	81.701	1,012
2022-10-06	85.300	85.400	83.800	83.899	82.671	340
2022-10-05	86.200	86.200	84.400	85.503	84.251	402
2022-10-04	84.600	86.300	84.600	86.197	84.935	822
2022-10-03	82.600	83.292	82.457	83.292	82.072	190
2022-09-30	82.800	83.800	82.500	82.500	81.292	760
2022-09-29	81.200	81.400	80.700	81.400	80.208	1,159
2022-09-28	81.100	82.641	81.000	82.363	81.157	1,571
2022-09-27	85.500	87.200	85.500	86.222	84.960	1,922
2022-09-26	82.600	84.800	82.300	83.805	82.578	2,417
2022-09-23	83.700	83.700	81.900	83.600	82.376	2,083
2022-09-22	85.100	86.500	84.892	85.893	84.635	1,768
2022-09-21	88.000	88.000	85.500	86.876	85.604	1,293
2022-09-20	91.100	91.100	89.100	90.345	89.022	2,261
2022-09-16	88.100	90.611	88.100	90.600	89.273	2,630
2022-09-15	87.700	89.109	87.500	88.989	87.686	2,505
2022-09-14	87.400	88.300	87.171	87.756	86.471	699
2022-09-13	87.400	88.041	86.991	87.858	86.571	1,758
2022-09-12	88.800	88.800	87.100	88.713	87.414	470
2022-09-09	88.900	88.900	86.903	88.700	87.401	704
2022-09-08	87.000	88.166	86.492	86.800	85.529	736
2022-09-07	86.000	87.800	86.000	87.456	86.175	1,296
2022-09-06	87.000	87.900	86.800	86.899	85.627	597
2022-09-05	86.800	87.101	85.700	87.100	85.825	913
2022-09-02	85.100	87.900	85.100	87.182	85.905	807
2022-09-01	84.900	86.200	84.492	84.499	83.262	1,012
2022-08-31	87.700	88.500	87.300	88.052	86.763	505
2022-08-30	89.300	89.300	86.700	87.499	86.218	294
2022-08-26	91.200	91.200	89.189	89.200	87.894	208
2022-08-25	91.900	92.100	91.400	91.854	90.509	488
2022-08-24	88.800	90.300	88.498	90.300	88.978	578
2022-08-23	89.700	90.000	89.500	89.700	88.386	274
2022-08-22	90.500	92.000	90.300	92.000	90.653	1,141
2022-08-19	92.700	92.700	92.100	92.100	90.751	536
2022-08-18	93.000	93.251	93.000	93.100	91.737	111
2022-08-17	94.300	94.422	94.071	94.200	92.821	1,081
2022-08-16	95.300	95.999	94.700	95.700	94.299	1,405
2022-08-15	98.500	98.500	96.000	97.159	95.736	894
2022-08-12	96.400	98.200	96.300	97.576	96.147	768
2022-08-11	95.000	97.010	94.400	97.000	95.580	2,512
2022-08-10	92.100	95.000	91.000	95.000	93.609	592

← NewerPage 17 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.