Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	92.100	95.000	91.000	95.000	93.609	592
2022-08-09	94.700	94.700	92.500	92.500	91.145	331
2022-08-08	96.800	96.800	95.500	96.058	94.651	565
2022-08-05	97.000	97.700	96.300	96.500	95.087	622
2022-08-04	98.700	99.400	97.400	97.740	96.309	1,348
2022-08-03	94.000	96.100	94.000	95.632	94.232	1,412
2022-08-02	91.100	93.100	90.400	92.300	90.948	929
2022-07-29	93.900	95.008	93.300	93.918	92.543	1,719
2022-07-28	93.900	93.900	91.900	92.400	91.047	705
2022-07-27	90.100	94.500	90.100	93.348	91.981	1,160
2022-07-26	91.100	91.900	90.689	90.700	89.372	1,486
2022-07-25	94.700	94.700	90.733	90.900	89.569	276
2022-07-22	91.000	92.500	91.000	91.500	90.160	262
2022-07-21	90.800	91.900	90.600	90.983	89.650	415
2022-07-20	90.200	90.200	88.400	88.800	87.500	1,349
2022-07-19	85.600	87.500	85.600	86.930	85.657	719
2022-07-18	87.900	88.700	87.500	87.500	86.219	383
2022-07-15	85.600	86.800	85.500	86.658	85.389	324
2022-07-14	85.216	86.700	85.000	85.200	83.952	693
2022-07-13	88.700	88.700	86.500	87.999	86.711	697
2022-07-12	90.200	91.100	89.500	90.653	89.325	2,197
2022-07-11	91.300	92.402	90.600	91.613	90.271	662
2022-07-08	92.100	93.500	90.600	93.199	91.834	899
2022-07-07	91.800	93.200	89.900	91.426	90.087	953
2022-07-06	88.300	92.200	88.291	91.600	90.259	375
2022-07-05	91.500	91.500	88.000	89.990	88.672	557
2022-07-04	92.200	93.100	91.200	91.600	90.259	554
2022-07-01	91.400	92.500	89.900	91.698	90.355	221
2022-06-30	92.500	92.500	90.100	91.400	90.062	667
2022-06-29	92.000	92.400	91.200	91.500	90.160	854
2022-06-28	93.500	93.700	92.623	93.400	92.032	525
2022-06-27	95.000	95.000	91.900	93.800	92.426	409
2022-06-24	96.700	96.700	94.500	94.500	93.116	39
2022-06-23	93.200	93.200	91.100	92.400	91.047	195
2022-06-22	91.100	94.099	90.100	93.890	92.515	489
2022-06-21	98.200	99.000	94.700	94.700	93.313	588
2022-06-20	96.500	96.500	95.800	95.800	94.397	254
2022-06-17	97.200	97.203	96.399	96.900	95.481	971
2022-06-16	98.600	98.600	92.400	94.247	92.867	2,868
2022-06-15	100.60	102.89	99.899	102.80	101.29	802
2022-06-14	100.80	101.40	99.500	101.00	99.521	754
2022-06-13	103.00	103.40	102.10	102.20	100.70	347
2022-06-10	108.00	109.17	106.20	106.80	105.24	2,363
2022-06-09	109.00	109.99	109.00	109.80	108.19	381
2022-06-08	109.60	110.20	108.80	110.20	108.59	752
2022-06-07	108.20	109.40	108.16	108.80	107.21	266
2022-06-01	108.00	111.60	108.00	110.60	108.98	135
2022-05-31	110.00	110.80	110.00	110.76	109.14	187
2022-05-30	113.20	115.81	113.20	115.60	113.91	3,222
2022-05-27	108.80	108.80	108.20	108.40	106.81	31
2022-05-25	107.80	107.80	104.20	105.60	104.06	512
2022-05-24	105.40	107.20	105.00	105.76	104.21	327
2022-05-23	107.60	107.62	106.84	107.08	105.51	901
2022-05-20	108.20	108.20	106.38	106.66	104.84	1,491
2022-05-19	103.60	105.00	102.40	102.60	100.84	1,620
2022-05-18	106.20	106.20	103.20	103.20	101.43	312
2022-05-17	107.40	108.80	105.80	108.80	106.94	313
2022-05-16	106.00	107.60	106.00	106.48	104.66	18,366
2022-05-13	104.00	107.20	103.60	107.20	105.37	1,011
2022-05-12	103.00	103.00	98.100	101.70	99.963	535

← NewerPage 18 of 21 · 1,222 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.