Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 142.40 | 143.00 | 140.00 | 141.46 | 141.46 | 1,006 |
| 2026-05-06 | 141.80 | 145.40 | 141.80 | 143.41 | 142.31 | 1,158 |
| 2026-05-05 | 141.40 | 142.20 | 139.69 | 140.74 | 139.66 | 32,645 |
| 2026-04-30 | 141.80 | 143.20 | 141.00 | 142.17 | 141.08 | 4,593 |
| 2026-04-29 | 144.90 | 144.90 | 142.40 | 142.40 | 141.31 | 4,357 |
| 2026-04-28 | 146.00 | 147.00 | 145.60 | 146.49 | 145.37 | 4,889 |
| 2026-04-27 | 146.80 | 148.40 | 146.80 | 147.73 | 146.59 | 1,543 |
| 2026-04-24 | 149.40 | 149.40 | 148.20 | 148.76 | 147.62 | 792 |
| 2026-04-23 | 151.40 | 152.84 | 150.20 | 152.84 | 151.67 | 288 |
| 2026-04-22 | 155.00 | 155.20 | 153.00 | 154.69 | 153.50 | 1,987 |
| 2026-04-21 | 159.40 | 159.60 | 156.29 | 156.29 | 155.09 | 12,742 |
| 2026-04-20 | 160.80 | 161.00 | 159.10 | 159.93 | 158.70 | 959 |
| 2026-04-17 | 159.00 | 163.20 | 158.60 | 161.79 | 160.55 | 3,595 |
| 2026-04-16 | 160.10 | 160.10 | 158.00 | 158.00 | 156.79 | 267 |
| 2026-04-15 | 162.30 | 163.40 | 159.20 | 159.44 | 158.22 | 1,156 |
| 2026-04-14 | 156.10 | 157.40 | 154.87 | 156.20 | 155.00 | 2,102 |
| 2026-04-13 | 151.80 | 152.70 | 151.60 | 152.00 | 150.83 | 499 |
| 2026-04-10 | 150.66 | 153.80 | 150.66 | 152.02 | 150.85 | 432 |
| 2026-04-09 | 149.40 | 149.60 | 148.00 | 148.73 | 147.59 | 921 |
| 2026-04-08 | 155.60 | 155.60 | 151.20 | 151.40 | 150.24 | 689 |
| 2026-04-07 | 153.40 | 154.70 | 150.00 | 152.60 | 151.43 | 554 |
| 2026-04-02 | 152.60 | 153.80 | 150.50 | 153.80 | 152.62 | 2,010 |
| 2026-04-01 | 153.60 | 154.60 | 153.10 | 154.20 | 153.02 | 3,367 |
| 2026-03-31 | 148.60 | 149.60 | 148.00 | 149.60 | 148.45 | 1,919 |
| 2026-03-30 | 147.80 | 149.40 | 147.00 | 148.20 | 147.06 | 653 |
| 2026-03-27 | 150.00 | 150.00 | 148.75 | 148.80 | 147.66 | 3,009 |
| 2026-03-26 | 146.00 | 151.38 | 146.00 | 148.83 | 147.69 | 1,415 |
| 2026-03-25 | 146.90 | 148.00 | 146.20 | 146.54 | 145.42 | 5,772 |
| 2026-03-24 | 146.80 | 147.80 | 142.20 | 144.25 | 143.14 | 29,374 |
| 2026-03-23 | 148.20 | 151.00 | 145.20 | 149.00 | 147.86 | 3,656 |
| 2026-03-20 | 155.70 | 156.60 | 153.40 | 155.13 | 153.94 | 1,900 |
| 2026-03-19 | 159.80 | 159.80 | 155.60 | 159.11 | 157.89 | 288 |
| 2026-03-18 | 164.00 | 164.00 | 160.60 | 162.06 | 160.82 | 3,348 |
| 2026-03-17 | 158.60 | 162.80 | 158.60 | 159.74 | 158.52 | 15,782 |
| 2026-03-16 | 158.00 | 162.00 | 157.20 | 159.58 | 158.36 | 1,515 |
| 2026-03-13 | 154.80 | 161.43 | 154.80 | 161.43 | 160.19 | 3,070 |
| 2026-03-12 | 152.20 | 153.28 | 152.20 | 152.68 | 151.51 | 1,069 |
| 2026-03-11 | 155.20 | 155.20 | 152.40 | 154.37 | 153.18 | 1,330 |
| 2026-03-10 | 154.40 | 158.80 | 154.40 | 158.11 | 156.90 | 10,295 |
| 2026-03-09 | 154.60 | 154.60 | 151.20 | 153.12 | 151.94 | 276 |
| 2026-03-06 | 157.20 | 157.20 | 154.00 | 156.66 | 155.45 | 852 |
| 2026-03-05 | 159.20 | 159.20 | 157.00 | 157.86 | 156.65 | 1,091 |
| 2026-03-04 | 158.60 | 160.40 | 157.00 | 158.00 | 156.78 | 1,738 |
| 2026-03-03 | 156.80 | 158.40 | 154.56 | 154.56 | 153.38 | 861 |
| 2026-03-02 | 157.60 | 162.60 | 156.80 | 158.76 | 157.54 | 2,786 |
| 2026-02-27 | 159.80 | 161.80 | 159.40 | 160.57 | 159.34 | 1,357 |
| 2026-02-26 | 157.60 | 160.10 | 157.40 | 158.65 | 157.43 | 5,307 |
| 2026-02-25 | 151.20 | 158.80 | 151.20 | 155.30 | 154.11 | 3,296 |
| 2026-02-24 | 150.00 | 151.40 | 149.40 | 150.74 | 149.58 | 1,304 |
| 2026-02-23 | 150.20 | 152.20 | 149.60 | 150.68 | 149.52 | 1,331 |
| 2026-02-20 | 150.80 | 153.00 | 150.40 | 151.40 | 150.24 | 597 |
| 2026-02-19 | 151.00 | 152.14 | 150.00 | 152.14 | 150.98 | 579 |
| 2026-02-18 | 147.90 | 148.99 | 147.90 | 148.99 | 147.84 | 1,239 |
| 2026-02-17 | 145.90 | 147.80 | 145.00 | 147.34 | 146.21 | 2,254 |
| 2026-02-16 | 148.00 | 148.80 | 147.80 | 147.80 | 146.67 | 1,494 |
| 2026-02-13 | 147.40 | 149.80 | 147.20 | 149.11 | 147.96 | 605 |
| 2026-02-12 | 148.20 | 149.10 | 147.20 | 147.95 | 146.81 | 2,161 |
| 2026-02-11 | 154.00 | 154.00 | 147.40 | 147.40 | 146.27 | 2,453 |
| 2026-02-10 | 152.40 | 154.20 | 152.40 | 152.81 | 151.64 | 353 |
| 2026-02-09 | 153.50 | 154.70 | 153.20 | 154.22 | 153.03 | 3,813 |
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.