Medacta Group S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	135.20	135.40	133.20	134.80	133.44	1,405
2025-02-07	134.20	134.60	134.20	134.40	133.04	1,266
2025-02-06	131.80	134.00	131.60	132.98	131.63	479
2025-02-05	130.20	133.40	130.20	132.20	130.86	640
2025-02-04	124.80	129.00	124.80	129.00	127.70	903
2025-02-03	115.80	115.80	115.80	115.80	114.63	9
2025-01-31	117.80	117.80	116.80	116.80	115.62	125
2025-01-30	117.80	117.80	117.60	117.80	116.61	34
2025-01-29	115.60	116.60	115.00	116.40	115.22	207
2025-01-28	110.20	111.80	110.20	111.13	110.01	18,554
2025-01-27	110.00	110.40	109.60	110.11	108.99	5,299
2025-01-24	112.80	112.80	111.20	111.38	110.26	3,086
2025-01-23	110.60	110.60	110.51	110.51	109.39	3,097
2025-01-22	110.80	111.40	110.00	110.55	109.43	6,709
2025-01-21	110.80	111.00	110.56	110.56	109.44	4,411
2025-01-20	109.00	109.00	109.00	109.00	107.90	2
2025-01-17	112.00	112.00	111.40	111.40	110.27	13
2025-01-16	112.80	112.80	112.60	112.60	111.46	25
2025-01-15	109.20	112.20	109.20	112.20	111.07	265
2025-01-14	109.60	110.00	108.60	108.60	107.50	33
2025-01-10	112.40	112.40	112.00	112.00	110.87	95
2025-01-08	114.40	114.60	110.60	112.68	111.54	88
2025-01-07	113.00	114.80	113.00	114.43	113.27	6,025
2025-01-06	113.00	113.00	113.00	113.00	111.86	2,000
2025-01-03	109.00	109.81	109.00	109.81	108.70	57
2024-12-30	109.00	109.00	106.60	106.60	105.52	84
2024-12-27	107.80	108.00	107.40	107.40	106.31	1,008
2024-12-23	106.00	107.00	106.00	107.00	105.92	294
2024-12-20	105.80	105.80	105.80	105.80	104.73	100
2024-12-18	108.80	108.80	107.60	108.00	106.91	92
2024-12-17	109.20	109.20	108.40	108.60	107.50	339
2024-12-16	110.40	110.40	110.40	110.40	109.28	97
2024-12-13	111.60	111.60	110.40	110.80	109.68	63
2024-12-12	111.60	111.80	111.60	111.80	110.67	52
2024-12-11	109.73	110.60	109.36	110.40	109.28	3,773
2024-12-10	108.60	108.60	108.60	108.60	107.50	39
2024-12-09	108.80	110.20	108.80	110.00	108.89	276
2024-12-06	109.40	109.80	108.80	109.80	108.69	333
2024-12-05	109.40	110.00	109.20	109.40	108.29	91
2024-12-04	109.00	110.20	109.00	110.20	109.09	1,749
2024-12-03	108.60	109.00	108.60	108.80	107.70	82
2024-12-02	110.60	111.40	110.60	111.00	109.88	150
2024-11-29	112.20	112.20	109.80	109.80	108.69	15
2024-11-28	111.80	111.80	110.20	110.60	109.48	43
2024-11-27	111.20	111.20	110.60	110.60	109.48	83
2024-11-26	110.40	111.40	110.40	110.40	109.28	130
2024-11-25	111.00	113.80	111.00	113.60	112.45	2,706
2024-11-22	110.40	111.60	110.40	111.60	110.47	90
2024-11-21	109.80	110.20	108.80	108.80	107.70	140
2024-11-20	110.40	111.40	110.40	111.20	110.08	114
2024-11-19	110.60	110.60	110.20	110.20	109.09	55
2024-11-18	112.20	112.20	110.00	111.40	110.27	502
2024-11-15	112.60	113.20	112.60	113.20	112.05	367
2024-11-14	111.00	113.60	111.00	113.60	112.45	497
2024-11-13	109.00	111.40	108.00	111.30	110.17	5,596
2024-11-12	111.20	111.31	111.00	111.01	109.89	7,641
2024-11-11	113.18	113.18	112.00	113.00	111.86	508
2024-11-08	114.17	114.17	113.29	113.29	112.14	1,170
2024-11-07	115.20	115.20	114.80	114.80	113.64	8
2024-11-06	115.80	115.80	112.20	112.40	111.26	290

← NewerPage 8 of 21 · 1,214 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.