Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	136.40	136.50	132.46	135.60	135.60	5,705
2026-07-30	138.40	138.60	135.40	137.60	137.60	868
2026-07-29	136.40	137.80	135.00	136.80	136.80	19,363
2026-07-28	133.10	136.20	132.40	134.30	134.30	7,143
2026-07-27	131.60	132.80	131.20	132.57	132.57	1,754
2026-07-24	129.20	132.00	129.20	130.67	130.67	4,870
2026-07-23	129.10	130.40	129.10	129.20	129.20	1,524
2026-07-22	129.20	131.00	129.20	129.94	129.94	3,757
2026-07-21	129.10	131.80	128.40	130.48	130.48	5,520
2026-07-20	136.80	136.80	131.60	133.50	133.50	2,809
2026-07-17	139.80	139.80	137.00	138.20	138.20	1,899
2026-07-16	137.20	139.80	136.40	139.80	139.80	8,201
2026-07-15	136.50	138.40	136.40	136.41	136.41	2,686
2026-07-14	138.80	139.40	137.59	137.60	137.60	4,650
2026-07-13	140.00	140.80	139.90	140.59	140.59	1,591
2026-07-10	137.60	141.00	136.80	140.00	140.00	30,464
2026-07-09	137.40	138.00	136.20	136.80	136.80	3,327
2026-07-08	136.30	137.80	135.20	135.20	135.20	19,557
2026-07-07	142.40	142.40	138.79	138.80	138.80	3,259
2026-07-06	140.80	142.60	139.20	141.60	141.60	8,001
2026-07-03	134.50	137.00	133.40	135.72	135.72	8,624
2026-07-02	133.20	134.99	131.40	134.94	134.94	7,953
2026-07-01	132.00	133.60	129.40	131.34	131.34	8,025
2026-06-30	137.40	138.40	135.60	135.61	135.61	11,304
2026-06-29	133.20	136.60	132.00	134.21	134.21	8,860
2026-06-26	137.80	137.80	134.76	135.60	135.60	6,671
2026-06-25	136.00	137.60	135.60	137.11	137.11	1,578
2026-06-24	132.80	137.00	132.00	136.86	136.86	3,466
2026-06-23	131.70	134.00	130.60	132.99	132.99	4,424
2026-06-22	133.90	133.90	132.20	132.60	132.60	1,418
2026-06-19	133.80	134.40	133.57	133.63	133.63	1,028
2026-06-18	133.20	134.40	132.20	132.48	132.48	18,203
2026-06-17	134.20	135.00	134.00	134.48	134.48	1,694
2026-06-16	134.20	135.00	132.20	133.76	133.76	2,511
2026-06-15	137.80	138.40	133.40	133.68	133.68	6,454
2026-06-12	136.40	137.60	134.40	134.47	134.47	848
2026-06-11	136.00	137.80	135.00	136.57	136.57	2,536
2026-06-10	138.60	138.60	136.60	137.60	137.60	2,112
2026-06-09	136.00	138.20	136.00	138.00	138.00	1,177
2026-06-08	135.40	137.60	135.40	136.60	136.60	1,129
2026-06-05	138.60	139.40	138.26	138.89	138.89	1,403
2026-06-04	134.60	138.60	134.40	137.78	137.78	5,272
2026-06-03	137.00	137.50	135.00	136.81	136.81	868
2026-06-02	137.80	138.00	135.22	136.64	136.64	2,367
2026-06-01	140.60	140.60	136.80	139.21	139.21	4,452
2026-05-29	140.60	143.21	140.20	143.21	143.21	12,580
2026-05-28	140.00	141.80	139.80	140.30	140.30	965
2026-05-27	146.60	146.60	142.00	142.92	142.92	2,408
2026-05-26	145.40	145.40	144.60	145.11	145.11	816
2026-05-22	145.40	145.40	143.80	144.39	144.39	2,266
2026-05-21	147.00	148.30	143.60	145.56	145.56	28,284
2026-05-20	144.20	146.20	144.20	145.60	145.60	583
2026-05-19	142.60	146.20	142.00	144.80	144.80	3,121
2026-05-18	135.80	140.00	135.80	136.88	136.88	555
2026-05-15	137.60	138.40	135.80	137.54	137.54	1,060
2026-05-14	134.40	134.40	134.40	134.40	134.40	0
2026-05-13	136.00	136.40	133.20	134.40	134.40	942
2026-05-12	133.50	135.20	132.80	135.20	135.20	24,346
2026-05-11	136.20	137.00	134.20	135.65	135.65	1,163
2026-05-08	138.70	138.70	137.00	137.20	137.20	3,533

← NewerPage 2 of 21 · 1,221 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.