Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	139.00	140.56	138.60	140.56	139.48	2,867
2025-05-09	139.20	141.20	139.00	139.00	137.93	107
2025-05-08	137.40	140.00	137.20	140.00	138.58	172
2025-05-07	135.00	135.20	134.40	134.87	133.50	182
2025-05-06	138.60	138.60	136.90	137.40	136.01	788
2025-05-02	136.00	139.40	136.00	139.40	137.99	4,195
2025-04-30	132.00	133.40	131.60	133.10	131.75	2,662
2025-04-29	132.20	133.40	132.20	133.08	131.74	287
2025-04-28	132.00	132.00	131.60	131.60	130.27	53
2025-04-25	130.60	132.40	130.20	131.60	130.27	179
2025-04-24	127.20	129.40	127.00	129.40	128.09	95
2025-04-23	129.20	130.80	128.80	130.80	129.48	1,467
2025-04-22	123.40	126.20	121.80	125.40	124.13	299
2025-04-17	124.00	124.80	123.74	123.74	122.49	219
2025-04-16	122.40	124.20	122.40	123.90	122.65	373
2025-04-15	119.60	120.20	118.70	120.20	118.98	578
2025-04-14	117.60	118.20	117.60	118.20	117.00	164
2025-04-11	114.30	115.00	113.90	114.60	113.44	1,858
2025-04-10	117.20	128.00	116.00	116.40	115.22	34,526
2025-04-09	111.00	111.40	110.60	110.60	109.48	45
2025-04-08	112.80	116.00	112.80	114.60	113.44	226
2025-04-07	104.40	110.80	104.40	110.80	109.68	841
2025-04-04	117.20	117.20	114.60	114.80	113.64	24
2025-04-03	123.80	123.80	123.80	123.80	122.55	2
2025-04-02	126.40	126.80	124.20	125.80	124.53	2,681
2025-04-01	127.80	127.80	126.80	127.80	126.51	1,772
2025-03-31	127.20	127.20	126.00	126.00	124.73	27
2025-03-28	130.60	130.60	129.20	129.20	127.89	57
2025-03-27	131.00	131.60	130.20	131.40	130.07	4,233
2025-03-26	133.80	134.40	132.60	132.60	131.26	286
2025-03-25	131.80	136.60	131.80	135.40	134.03	397
2025-03-21	127.80	127.80	126.60	126.60	125.32	43
2025-03-20	128.60	129.20	128.60	129.20	127.89	987
2025-03-19	128.20	128.20	128.00	128.00	126.71	1,646
2025-03-18	128.00	129.00	128.00	128.40	127.10	1,231
2025-03-17	127.00	127.60	126.80	126.80	125.52	7,774
2025-03-14	125.40	126.00	125.40	125.80	124.53	46
2025-03-13	124.00	124.60	123.91	124.20	122.94	10,420
2025-03-12	124.00	124.00	123.80	123.80	122.55	492
2025-03-11	129.40	129.40	125.20	125.20	123.93	8
2025-03-10	131.40	131.40	128.80	128.80	127.50	2,101
2025-03-07	129.80	130.00	129.60	130.00	128.68	22
2025-03-06	131.60	131.60	130.60	131.60	130.27	66
2025-03-05	136.90	136.90	136.20	136.20	134.82	226
2025-03-04	133.30	135.20	132.80	135.10	133.73	717
2025-03-03	132.40	134.00	132.40	134.00	132.64	51
2025-02-28	131.40	131.80	131.20	131.20	129.87	264
2025-02-27	131.60	131.80	131.00	131.00	129.67	413
2025-02-26	134.00	134.00	133.40	133.40	132.05	11
2025-02-25	135.00	135.20	133.00	133.01	131.67	194
2025-02-24	137.40	137.40	134.60	134.80	133.44	133
2025-02-21	137.60	137.60	137.60	137.60	136.21	77
2025-02-20	137.40	138.00	137.40	138.00	136.60	29
2025-02-19	139.60	140.60	136.80	137.20	135.81	423
2025-02-18	138.60	138.60	138.60	138.60	137.20	5,890
2025-02-17	138.40	139.00	137.40	137.60	136.21	203
2025-02-14	138.40	138.40	137.20	138.20	136.80	1,221
2025-02-13	137.20	138.00	137.20	137.80	136.41	373
2025-02-12	138.20	138.20	135.60	136.40	135.02	139
2025-02-11	138.60	139.60	137.00	137.00	135.61	382

← NewerPage 7 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.