Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 153.60 | 153.60 | 152.80 | 152.80 | 151.63 | 654 |
| 2025-08-12 | 155.40 | 156.40 | 155.00 | 155.20 | 154.01 | 400 |
| 2025-08-11 | 148.80 | 148.80 | 147.40 | 148.40 | 147.26 | 1,568 |
| 2025-08-08 | 146.00 | 147.80 | 146.00 | 147.80 | 146.67 | 597 |
| 2025-08-07 | 151.00 | 151.30 | 149.90 | 150.66 | 149.51 | 455 |
| 2025-08-06 | 148.60 | 150.20 | 148.60 | 150.00 | 148.85 | 307 |
| 2025-08-05 | 148.60 | 151.00 | 148.60 | 150.00 | 148.85 | 1,046 |
| 2025-08-04 | 148.60 | 152.40 | 148.40 | 148.70 | 147.56 | 3,233 |
| 2025-07-31 | 144.00 | 152.40 | 143.60 | 148.80 | 147.66 | 905 |
| 2025-07-30 | 140.30 | 140.30 | 138.80 | 139.00 | 137.93 | 257 |
| 2025-07-29 | 141.10 | 141.70 | 139.00 | 140.20 | 139.12 | 28,526 |
| 2025-07-28 | 141.80 | 142.90 | 141.20 | 141.40 | 140.32 | 790 |
| 2025-07-25 | 140.20 | 141.00 | 140.20 | 141.00 | 139.92 | 411 |
| 2025-07-24 | 141.00 | 141.00 | 140.00 | 141.00 | 139.92 | 430 |
| 2025-07-23 | 141.30 | 141.40 | 138.80 | 138.80 | 137.74 | 1,682 |
| 2025-07-18 | 141.20 | 141.20 | 139.60 | 140.00 | 138.93 | 33 |
| 2025-07-17 | 139.50 | 139.50 | 139.00 | 139.00 | 137.93 | 45 |
| 2025-07-16 | 138.80 | 138.80 | 138.20 | 138.20 | 137.14 | 73 |
| 2025-07-15 | 137.80 | 138.00 | 137.80 | 138.00 | 136.94 | 847 |
| 2025-07-14 | 138.00 | 138.00 | 138.00 | 138.00 | 136.94 | 24 |
| 2025-07-11 | 139.60 | 139.60 | 138.80 | 138.80 | 137.74 | 507 |
| 2025-07-10 | 139.60 | 139.80 | 139.60 | 139.80 | 138.73 | 359 |
| 2025-07-09 | 133.20 | 136.60 | 133.20 | 136.60 | 135.55 | 206 |
| 2025-07-08 | 133.80 | 134.10 | 133.80 | 134.10 | 133.07 | 51 |
| 2025-07-07 | 134.80 | 134.80 | 134.80 | 134.80 | 133.77 | 17 |
| 2025-07-04 | 133.60 | 134.40 | 133.60 | 134.40 | 133.37 | 30 |
| 2025-07-03 | 137.20 | 137.20 | 136.40 | 136.60 | 135.55 | 2,074 |
| 2025-07-02 | 136.40 | 136.40 | 136.40 | 136.40 | 135.35 | 108 |
| 2025-07-01 | 135.60 | 135.60 | 133.80 | 134.60 | 133.57 | 576 |
| 2025-06-30 | 133.40 | 135.20 | 132.60 | 135.20 | 134.16 | 1,471 |
| 2025-06-27 | 135.60 | 135.60 | 135.60 | 135.60 | 134.56 | 140 |
| 2025-06-26 | 133.00 | 133.00 | 132.80 | 132.80 | 131.78 | 48 |
| 2025-06-25 | 134.00 | 134.40 | 132.10 | 132.10 | 131.09 | 252 |
| 2025-06-24 | 131.80 | 132.40 | 128.40 | 132.40 | 131.38 | 28,154 |
| 2025-06-23 | 130.40 | 131.30 | 130.40 | 131.00 | 130.00 | 83 |
| 2025-06-20 | 132.90 | 132.90 | 130.20 | 130.20 | 129.20 | 109 |
| 2025-06-19 | 130.80 | 130.80 | 130.60 | 130.80 | 129.80 | 15 |
| 2025-06-18 | 133.00 | 134.70 | 131.80 | 132.60 | 131.58 | 486 |
| 2025-06-17 | 133.20 | 135.40 | 133.20 | 134.20 | 133.17 | 216 |
| 2025-06-16 | 133.00 | 133.00 | 132.40 | 132.40 | 131.38 | 10 |
| 2025-06-13 | 136.40 | 136.40 | 134.20 | 134.20 | 133.17 | 2,175 |
| 2025-06-11 | 137.40 | 138.60 | 136.90 | 138.60 | 137.54 | 44 |
| 2025-06-10 | 136.00 | 137.60 | 135.40 | 137.60 | 136.54 | 207 |
| 2025-06-06 | 134.20 | 135.00 | 134.20 | 134.80 | 133.77 | 175 |
| 2025-06-05 | 135.60 | 135.60 | 134.00 | 135.00 | 133.96 | 5 |
| 2025-06-04 | 134.60 | 135.40 | 133.60 | 133.60 | 132.58 | 46 |
| 2025-06-03 | 134.20 | 134.20 | 133.00 | 133.00 | 131.98 | 92 |
| 2025-06-02 | 135.60 | 135.60 | 135.20 | 135.40 | 134.36 | 39 |
| 2025-05-30 | 134.80 | 136.80 | 134.80 | 136.32 | 135.28 | 433 |
| 2025-05-28 | 136.40 | 136.85 | 136.40 | 136.85 | 135.80 | 28 |
| 2025-05-27 | 137.80 | 138.90 | 137.00 | 137.00 | 135.95 | 211 |
| 2025-05-23 | 139.00 | 139.00 | 134.20 | 135.60 | 134.56 | 124 |
| 2025-05-22 | 138.80 | 138.80 | 138.00 | 138.00 | 136.94 | 38 |
| 2025-05-21 | 140.20 | 140.20 | 139.40 | 140.20 | 139.12 | 265 |
| 2025-05-20 | 141.80 | 142.20 | 140.60 | 141.00 | 139.92 | 213 |
| 2025-05-19 | 141.60 | 142.80 | 141.60 | 141.79 | 140.70 | 53 |
| 2025-05-16 | 142.70 | 143.80 | 142.70 | 143.80 | 142.70 | 880 |
| 2025-05-15 | 140.40 | 140.60 | 140.40 | 140.60 | 139.52 | 22 |
| 2025-05-14 | 139.60 | 140.00 | 138.40 | 140.00 | 138.93 | 136 |
| 2025-05-13 | 138.40 | 141.80 | 138.20 | 140.00 | 138.93 | 806 |
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.