Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	116.00	116.60	115.20	116.20	114.21	374
2022-02-10	117.40	118.40	115.60	117.90	115.89	1,095
2022-02-09	117.20	121.20	117.20	120.01	117.96	1,284
2022-02-08	121.40	121.40	115.40	120.95	118.88	2,327
2022-02-07	122.20	124.80	122.20	124.12	122.00	1,879
2022-02-04	123.40	123.40	121.80	122.01	119.92	2,304
2022-02-03	123.00	123.80	119.60	120.09	118.03	2,979
2022-02-02	124.40	125.62	124.20	125.15	123.01	2,640
2022-02-01	120.40	121.90	120.40	121.81	119.73	1,715
2022-01-31	116.20	118.60	115.20	118.09	116.07	3,356
2022-01-28	111.00	114.20	111.00	112.28	110.36	3,017
2022-01-27	111.60	120.40	110.20	111.40	109.49	8,888
2022-01-26	113.20	114.79	113.20	114.40	112.44	1,185
2022-01-25	113.00	113.80	111.83	112.11	110.20	1,466
2022-01-24	112.20	113.00	111.60	112.26	110.33	4,124
2022-01-21	120.60	121.41	119.20	120.08	118.02	1,932
2022-01-20	122.80	123.94	121.20	123.94	121.82	1,037
2022-01-19	121.40	126.00	121.40	123.53	121.42	2,680
2022-01-18	122.40	122.60	120.20	121.01	118.94	2,351
2022-01-17	119.60	123.00	118.19	120.47	118.41	3,027
2022-01-14	118.60	119.40	116.40	118.56	116.53	3,526
2022-01-13	123.00	123.20	117.80	119.79	117.74	1,195
2022-01-12	125.00	127.20	123.60	126.03	123.87	1,423
2022-01-11	125.20	127.79	125.00	127.79	125.61	1,561
2022-01-10	125.20	128.27	125.20	126.63	124.47	720
2022-01-07	132.80	133.79	132.04	133.79	131.50	1,260
2022-01-06	135.00	135.00	132.80	134.00	131.71	1,161
2022-01-05	139.00	139.51	138.20	139.47	137.09	157
2022-01-04	145.00	145.00	139.40	142.55	140.11	1,067
2021-12-30	142.00	144.40	140.80	143.36	140.90	2,222
2021-12-29	141.80	141.80	140.12	140.12	137.72	692
2021-12-23	136.80	142.20	135.03	140.91	138.50	3,062
2021-12-22	136.00	137.00	135.60	135.81	133.49	920
2021-12-21	130.20	133.60	130.01	130.01	127.79	729
2021-12-20	129.60	129.60	128.72	128.72	126.52	462
2021-12-17	132.00	132.00	129.60	129.65	127.43	2,234
2021-12-16	129.40	131.40	129.40	130.91	128.67	1,161
2021-12-15	129.00	129.20	127.98	128.03	125.84	360
2021-12-14	128.80	130.00	126.80	127.72	125.53	610
2021-12-13	129.60	131.81	128.60	130.33	128.10	738
2021-12-10	130.80	131.76	129.80	131.76	129.51	345
2021-12-09	133.60	133.60	131.00	132.40	130.13	3,021
2021-12-08	133.40	134.40	132.00	133.33	131.05	2,896
2021-12-07	131.00	132.40	130.90	132.00	129.74	270
2021-12-06	127.80	129.00	127.00	128.80	126.59	1,907
2021-12-03	128.20	130.60	127.40	128.17	125.97	921
2021-12-02	130.00	130.80	128.31	129.82	127.60	545
2021-12-01	131.00	132.80	128.00	131.00	128.76	1,576
2021-11-30	128.60	130.20	128.00	128.00	125.81	1,936
2021-11-29	129.00	130.60	128.20	130.40	128.17	1,778
2021-11-26	127.60	131.00	124.70	128.00	125.81	1,585
2021-11-25	135.20	135.20	132.00	132.51	130.24	3,056
2021-11-24	135.40	135.40	131.60	132.41	130.14	1,327
2021-11-23	136.20	137.40	134.00	135.00	132.69	1,620
2021-11-22	141.60	143.67	139.40	141.22	138.81	334
2021-11-19	146.80	146.80	144.00	144.75	142.27	1,044
2021-11-18	147.60	147.60	143.85	145.97	143.48	1,864
2021-11-17	148.80	152.17	146.00	147.54	145.02	3,941
2021-11-16	154.60	155.65	151.40	155.65	152.99	1,071
2021-11-15	155.80	157.80	154.80	156.60	153.92	637

← NewerPage 20 of 21 · 1,215 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.