Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	153.80	153.80	152.00	152.48	151.31	1,975
2026-02-05	155.20	156.00	152.80	155.52	154.32	2,294
2026-02-04	159.00	159.80	153.80	155.00	153.81	812
2026-02-03	166.20	166.40	157.20	157.20	155.99	4,811
2026-02-02	164.80	168.60	164.80	167.57	166.29	2,452
2026-01-30	170.40	170.40	165.20	168.11	166.82	1,198
2026-01-29	169.20	170.40	169.20	169.86	168.55	2,456
2026-01-28	171.80	172.00	169.20	169.38	168.08	9,377
2026-01-27	169.00	172.00	169.00	170.60	169.29	264
2026-01-26	174.40	175.40	170.00	170.00	168.69	4,045
2026-01-23	174.80	176.60	173.80	174.67	173.33	9,718
2026-01-22	175.60	175.80	173.20	175.80	174.45	569
2026-01-21	171.00	174.40	167.20	174.39	173.06	5,528
2026-01-20	167.60	172.20	167.60	171.00	169.69	6,619
2026-01-19	161.70	164.80	161.40	161.40	160.16	4,282
2026-01-16	163.70	165.14	162.20	163.73	162.48	5,686
2026-01-15	164.80	164.80	163.20	164.00	162.74	7,670
2026-01-14	165.80	167.70	163.60	164.10	162.84	1,252
2026-01-13	164.50	165.60	163.80	164.74	163.48	419
2026-01-12	166.60	166.60	164.10	164.64	163.38	5,798
2026-01-09	169.80	169.80	168.40	168.75	167.46	205
2026-01-08	170.10	171.20	168.80	169.40	168.10	576
2026-01-07	168.30	170.00	168.19	168.95	167.66	2,701
2026-01-06	161.20	167.40	161.20	165.13	163.87	3,423
2026-01-05	156.20	158.40	155.00	156.62	155.41	2,901
2025-12-30	155.20	156.20	155.00	156.20	155.00	885
2025-12-29	154.80	156.40	154.40	155.96	154.77	1,708
2025-12-23	153.00	153.80	152.60	153.11	151.94	1,440
2025-12-22	150.80	154.40	150.80	152.00	150.83	2,321
2025-12-19	152.20	152.40	151.10	151.79	150.63	1,179
2025-12-18	151.00	152.20	151.00	152.00	150.83	938
2025-12-17	151.00	151.60	150.40	151.00	149.84	2,090
2025-12-16	153.80	155.00	151.40	152.91	151.74	6,674
2025-12-15	151.50	152.60	150.60	151.21	150.05	1,573
2025-12-12	152.00	152.20	150.80	151.40	150.24	1,159
2025-12-11	152.60	152.60	151.39	152.20	151.03	1,150
2025-12-10	150.60	152.60	150.20	152.28	151.11	1,141
2025-12-09	151.20	153.40	150.60	151.24	150.08	1,257
2025-12-08	151.40	151.90	149.80	149.84	148.69	6,726
2025-12-05	151.90	151.90	150.98	151.30	150.14	4,432
2025-12-04	151.00	152.50	151.00	152.10	150.93	254
2025-12-03	150.90	150.90	149.00	150.08	148.93	206
2025-12-02	150.60	154.20	150.60	151.60	150.44	6,308
2025-12-01	153.60	154.75	153.40	154.75	153.56	275
2025-11-28	155.60	155.60	153.70	154.91	153.73	1,524
2025-11-27	155.40	156.40	154.18	155.64	154.44	629
2025-11-26	154.50	155.40	154.30	154.63	153.44	1,244
2025-11-25	153.92	153.94	153.92	153.94	152.76	240
2025-11-24	151.80	154.50	150.80	154.40	153.22	3,913
2025-11-21	150.00	151.00	150.00	150.54	149.39	23,234
2025-11-20	151.00	151.69	150.20	151.17	150.01	38,084
2025-11-19	149.40	151.00	149.40	150.40	149.24	446
2025-11-18	149.20	149.21	148.60	148.85	147.71	372
2025-11-17	150.90	152.20	150.41	150.41	149.26	615
2025-11-14	152.69	152.69	151.96	151.96	150.80	1,219
2025-11-13	154.20	155.87	153.60	154.19	153.00	3,609
2025-11-12	152.20	152.48	151.43	152.48	151.31	532
2025-11-11	148.20	150.20	148.20	149.28	148.13	2,857
2025-11-10	145.60	145.80	144.55	144.98	143.87	3,050
2025-11-07	140.60	140.60	140.00	140.32	139.24	4,263

← NewerPage 4 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.