Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	101.60	102.20	100.53	100.73	99.008	950
2022-05-09	103.00	103.00	99.800	100.92	99.196	866
2022-05-06	104.00	106.91	102.80	106.91	105.08	257
2022-05-05	107.60	108.40	105.20	106.00	104.19	1,643
2022-05-04	106.80	107.80	105.40	107.75	105.90	689
2022-05-03	109.00	112.71	106.00	112.71	110.78	1,192
2022-04-29	113.20	114.80	111.80	113.60	111.66	1,008
2022-04-28	112.20	114.40	110.75	112.16	110.24	1,697
2022-04-27	109.20	111.80	108.80	109.80	107.92	1,320
2022-04-26	106.40	109.55	105.40	109.55	107.67	1,452
2022-04-25	107.20	108.80	106.20	108.80	106.94	1,775
2022-04-22	112.60	115.60	110.59	111.81	109.89	2,613
2022-04-21	114.00	115.20	113.42	113.42	111.48	1,831
2022-04-20	110.40	110.80	108.80	110.05	108.17	1,493
2022-04-19	103.80	109.00	103.80	106.59	104.77	1,322
2022-04-14	108.20	108.20	104.99	107.59	105.75	738
2022-04-13	105.00	105.20	103.00	104.20	102.42	911
2022-04-12	106.00	106.00	105.08	106.00	104.19	1,037
2022-04-11	106.60	109.00	105.60	109.00	107.13	1,303
2022-04-08	107.20	107.40	106.00	106.75	104.92	1,722
2022-04-07	107.00	107.38	106.32	106.80	104.97	398
2022-04-06	112.20	112.20	106.80	108.84	106.98	483
2022-04-05	112.00	113.59	111.60	113.25	111.31	14,471
2022-04-04	110.00	111.80	109.80	110.27	108.39	17,387
2022-04-01	109.80	110.40	109.00	109.97	108.09	85
2022-03-31	113.60	114.60	110.40	113.00	111.06	1,034
2022-03-30	112.60	113.37	111.00	112.80	110.87	1,270
2022-03-29	113.00	116.00	113.00	114.07	112.12	1,389
2022-03-28	112.40	114.80	112.20	114.80	112.83	303
2022-03-25	113.80	114.40	112.00	112.20	110.28	183
2022-03-24	112.20	113.42	112.20	112.47	110.55	536
2022-03-23	120.60	121.40	115.60	120.04	117.98	995
2022-03-22	121.00	121.00	118.00	118.60	116.57	894
2022-03-21	122.40	125.80	120.00	125.80	123.65	514
2022-03-18	115.00	126.20	115.00	117.49	115.48	2,542
2022-03-17	115.80	117.96	114.60	115.23	113.26	952
2022-03-16	108.80	117.40	108.80	115.25	113.28	15,126
2022-03-15	113.20	113.40	107.00	107.86	106.01	2,537
2022-03-14	110.00	115.60	110.00	114.15	112.20	1,971
2022-03-11	109.40	115.20	108.60	110.20	108.31	5,763
2022-03-10	113.60	117.38	113.60	116.93	114.93	1,634
2022-03-09	107.80	113.20	107.80	112.51	110.59	1,949
2022-03-08	110.60	110.60	107.00	107.77	105.93	1,552
2022-03-07	102.40	107.80	102.40	104.17	102.38	1,156
2022-03-04	110.20	110.40	108.00	109.00	107.13	568
2022-03-03	113.80	115.55	111.40	115.55	113.57	422
2022-03-02	113.40	115.00	112.20	114.21	112.26	906
2022-03-01	114.00	115.24	113.98	115.24	113.27	646
2022-02-28	108.40	115.61	108.40	113.85	111.90	2,781
2022-02-25	113.20	113.40	112.22	112.22	110.30	120
2022-02-24	107.40	108.80	104.40	107.50	105.66	1,588
2022-02-23	114.80	115.00	110.20	114.92	112.95	239
2022-02-22	111.80	113.40	111.80	112.60	110.67	165
2022-02-21	109.20	110.64	108.40	110.64	108.75	526
2022-02-18	115.20	115.20	112.07	115.14	113.17	514
2022-02-17	115.80	115.80	115.08	115.08	113.12	604
2022-02-16	116.80	117.83	115.99	115.99	114.00	801
2022-02-15	113.40	116.81	113.40	115.76	113.78	742
2022-02-14	110.20	112.60	110.20	111.72	109.81	1,144
2022-02-11	116.00	116.60	115.20	116.20	114.21	374

← NewerPage 19 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.