Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	144.10	144.10	140.60	141.60	140.51	2,000
2025-11-05	147.60	147.60	143.80	147.41	146.28	324
2025-11-04	148.30	148.80	148.00	148.00	146.87	1,582
2025-11-03	147.60	149.70	147.60	149.19	148.04	938
2025-10-31	148.00	148.80	147.85	147.85	146.72	1,433
2025-10-30	145.60	148.60	145.60	148.00	146.86	1,803
2025-10-29	147.20	147.40	146.20	146.22	145.10	2,945
2025-10-28	148.30	148.30	147.00	147.48	146.35	1,430
2025-10-27	148.90	149.60	148.19	148.93	147.79	29,142
2025-10-24	149.40	150.00	149.20	149.40	148.25	1,734
2025-10-23	149.80	150.40	149.80	150.06	148.91	3,897
2025-10-22	148.60	149.80	148.40	149.07	147.92	145
2025-10-21	149.40	149.87	148.80	149.87	148.72	852
2025-10-20	148.20	149.40	147.50	148.67	147.53	5,964
2025-10-17	146.10	148.60	146.10	146.63	145.51	336
2025-10-16	148.80	149.50	147.41	147.41	146.28	420
2025-10-15	147.20	148.20	147.20	147.45	146.32	1,235
2025-10-14	147.00	147.00	145.80	146.35	145.23	1,224
2025-10-13	149.00	149.00	147.20	147.72	146.58	702
2025-10-10	149.80	151.20	148.40	148.40	147.26	11,506
2025-10-09	152.30	152.30	150.20	150.68	149.52	402
2025-10-08	147.60	149.60	147.60	148.77	147.63	177
2025-10-07	145.00	145.30	144.30	144.83	143.72	1,291
2025-10-06	146.60	146.60	145.36	145.36	144.24	336
2025-10-03	145.00	145.00	144.37	144.54	143.43	1,005
2025-10-02	144.00	144.40	142.40	144.00	142.89	4,822
2025-10-01	144.40	144.90	143.40	144.01	142.90	913
2025-09-30	143.40	146.20	143.40	145.70	144.58	6,777
2025-09-29	146.00	146.49	144.60	146.40	145.28	3,360
2025-09-26	145.60	147.60	144.90	145.68	144.56	27,023
2025-09-25	145.80	147.82	145.60	147.82	146.68	1,449
2025-09-24	151.80	152.80	151.59	152.10	150.94	1,262
2025-09-23	153.60	154.40	153.00	153.39	152.22	1,113
2025-09-22	154.60	154.60	152.80	153.94	152.76	3,093
2025-09-19	151.70	154.80	151.40	153.82	152.64	6,309
2025-09-18	155.20	155.40	151.80	153.29	152.12	5,608
2025-09-17	152.00	153.80	152.00	153.60	152.42	2,071
2025-09-16	154.10	154.10	153.19	153.21	152.04	1,546
2025-09-15	152.70	152.70	150.80	151.71	150.55	165
2025-09-12	148.70	150.60	148.70	150.30	149.15	1,170
2025-09-11	150.40	153.60	149.40	151.67	150.51	1,804
2025-09-10	151.20	152.60	150.00	150.80	149.64	3,189
2025-09-09	147.80	149.00	144.40	149.00	147.86	6,489
2025-09-08	144.70	146.60	142.00	142.00	140.91	4,435
2025-09-05	142.80	143.60	142.20	143.60	142.50	115
2025-09-04	140.80	144.20	140.80	142.60	141.51	871
2025-09-03	144.40	144.40	140.60	140.60	139.52	717
2025-09-02	146.20	147.41	143.70	147.41	146.28	132
2025-09-01	147.00	149.67	147.00	149.67	148.52	1,054
2025-08-29	145.40	145.40	145.40	145.40	144.28	177
2025-08-28	144.00	144.00	143.20	143.40	142.30	537
2025-08-27	146.90	146.90	145.80	146.00	144.88	72
2025-08-26	147.20	148.00	147.20	148.00	146.86	357
2025-08-22	149.60	149.60	147.60	148.10	146.96	545
2025-08-21	149.80	149.80	149.80	149.80	148.65	33
2025-08-20	154.20	154.20	153.20	153.60	152.42	319
2025-08-19	155.60	155.60	153.40	154.00	152.82	192
2025-08-18	151.90	155.20	151.20	151.20	150.04	24,191
2025-08-15	152.40	152.40	152.40	152.40	151.23	40
2025-08-14	154.20	154.20	151.80	152.20	151.03	280

← NewerPage 5 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.