Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-12 | 162.60 | 163.60 | 159.80 | 161.49 | 158.72 | 7,407 |
| 2021-11-11 | 157.80 | 160.80 | 156.64 | 159.01 | 156.29 | 590 |
| 2021-11-10 | 160.60 | 160.60 | 156.20 | 158.86 | 156.14 | 393 |
| 2021-11-09 | 164.40 | 164.40 | 162.29 | 163.62 | 160.82 | 359 |
| 2021-11-08 | 160.80 | 164.20 | 160.60 | 163.53 | 160.73 | 765 |
| 2021-11-05 | 161.80 | 163.80 | 160.00 | 160.44 | 157.69 | 1,353 |
| 2021-11-04 | 160.00 | 162.80 | 159.86 | 159.86 | 157.12 | 844 |
| 2021-11-03 | 158.00 | 158.00 | 156.80 | 157.90 | 155.20 | 431 |
| 2021-11-02 | 156.40 | 158.80 | 155.36 | 156.40 | 153.72 | 283 |
| 2021-11-01 | 157.80 | 157.80 | 155.00 | 156.46 | 153.78 | 513 |
| 2021-10-29 | 157.00 | 157.00 | 152.85 | 156.20 | 153.53 | 1,010 |
| 2021-10-28 | 160.00 | 161.20 | 159.20 | 159.20 | 156.47 | 220 |
| 2021-10-27 | 161.40 | 161.40 | 158.60 | 158.60 | 155.88 | 787 |
| 2021-10-26 | 160.00 | 162.02 | 158.95 | 159.37 | 156.64 | 255 |
| 2021-10-25 | 159.80 | 164.80 | 159.80 | 163.28 | 160.48 | 175 |
| 2021-10-22 | 161.40 | 161.60 | 158.80 | 158.80 | 156.08 | 226 |
| 2021-10-21 | 163.60 | 163.80 | 163.60 | 163.60 | 160.80 | 8,171 |
| 2021-10-20 | 163.60 | 163.61 | 163.60 | 163.60 | 160.80 | 588 |
| 2021-10-19 | 160.40 | 160.40 | 158.59 | 158.81 | 156.09 | 1,406 |
| 2021-10-18 | 169.20 | 172.80 | 158.60 | 158.60 | 155.89 | 958 |
| 2021-10-15 | 153.80 | 158.00 | 148.80 | 150.11 | 147.54 | 1,088 |
| 2021-10-14 | 149.00 | 150.60 | 148.40 | 148.60 | 146.06 | 312 |
← NewerPage 21 of 21 · 1,222 trading days
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.