Medacta Group S.A. historical data

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

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

← NewerPage 3 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.