Medacta Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 114.20 | 114.20 | 112.00 | 112.40 | 111.26 | 739 |
| 2024-11-04 | 115.40 | 115.40 | 114.20 | 114.20 | 113.04 | 23 |
| 2024-11-01 | 115.00 | 115.20 | 113.20 | 115.20 | 114.03 | 303 |
| 2024-10-31 | 112.40 | 112.40 | 112.40 | 112.40 | 111.26 | 1 |
| 2024-10-30 | 113.40 | 113.40 | 112.40 | 112.80 | 111.66 | 755 |
| 2024-10-29 | 116.40 | 116.40 | 115.60 | 115.60 | 114.43 | 28 |
| 2024-10-28 | 115.80 | 115.80 | 115.20 | 115.20 | 114.03 | 1,897 |
| 2024-10-25 | 117.00 | 117.00 | 113.60 | 114.20 | 113.04 | 1,279 |
| 2024-10-24 | 119.00 | 119.00 | 118.00 | 118.20 | 117.00 | 103 |
| 2024-10-23 | 121.00 | 121.00 | 120.80 | 120.80 | 119.58 | 738 |
| 2024-10-22 | 118.80 | 120.20 | 118.80 | 120.20 | 118.98 | 377 |
| 2024-10-21 | 121.00 | 121.60 | 121.00 | 121.60 | 120.37 | 997 |
| 2024-10-18 | 119.80 | 121.00 | 119.80 | 120.80 | 119.58 | 76 |
| 2024-10-17 | 117.60 | 119.44 | 117.40 | 118.00 | 116.81 | 1,519 |
| 2024-10-16 | 120.20 | 120.20 | 120.00 | 120.00 | 118.79 | 30 |
| 2024-10-15 | 121.61 | 122.00 | 121.60 | 121.64 | 120.41 | 1,153 |
| 2024-10-14 | 121.40 | 121.40 | 121.00 | 121.20 | 119.97 | 11 |
| 2024-10-11 | 121.80 | 122.40 | 121.80 | 122.40 | 121.16 | 6 |
| 2024-10-10 | 121.20 | 121.20 | 121.20 | 121.20 | 119.97 | 28 |
| 2024-10-09 | 123.60 | 123.60 | 123.60 | 123.60 | 122.35 | 1 |
| 2024-10-08 | 126.40 | 126.40 | 124.60 | 124.60 | 123.34 | 46 |
| 2024-10-04 | 125.40 | 125.60 | 124.80 | 124.80 | 123.54 | 59 |
| 2024-10-03 | 124.40 | 124.40 | 123.00 | 123.00 | 121.76 | 1,245 |
| 2024-10-02 | 123.00 | 124.00 | 122.80 | 123.80 | 122.55 | 76 |
| 2024-10-01 | 124.00 | 124.00 | 123.00 | 123.00 | 121.76 | 53 |
| 2024-09-30 | 125.00 | 127.40 | 125.00 | 127.40 | 126.11 | 156 |
| 2024-09-27 | 123.60 | 124.40 | 123.60 | 124.00 | 122.75 | 54 |
| 2024-09-26 | 126.00 | 127.80 | 126.00 | 126.00 | 124.73 | 49 |
| 2024-09-25 | 121.60 | 124.00 | 120.40 | 123.80 | 122.55 | 317 |
| 2024-09-24 | 116.80 | 119.60 | 116.80 | 119.60 | 118.39 | 770 |
| 2024-09-23 | 117.40 | 118.80 | 117.40 | 118.00 | 116.81 | 11 |
| 2024-09-20 | 121.00 | 121.00 | 118.80 | 118.80 | 117.60 | 39 |
| 2024-09-19 | 123.60 | 124.80 | 123.60 | 124.80 | 123.54 | 880 |
| 2024-09-17 | 124.40 | 124.60 | 123.60 | 123.60 | 122.35 | 264 |
| 2024-09-16 | 124.20 | 124.20 | 124.20 | 124.20 | 122.94 | 13 |
| 2024-09-13 | 124.20 | 125.60 | 124.20 | 124.80 | 123.54 | 1,795 |
| 2024-09-12 | 122.80 | 124.00 | 122.80 | 123.00 | 121.76 | 711 |
| 2024-09-11 | 122.00 | 122.40 | 121.60 | 122.00 | 120.77 | 76 |
| 2024-09-10 | 123.00 | 123.20 | 121.40 | 121.80 | 120.57 | 119 |
| 2024-09-09 | 124.00 | 125.40 | 124.00 | 124.60 | 123.34 | 80 |
| 2024-09-06 | 125.00 | 125.00 | 123.00 | 123.00 | 121.76 | 4 |
| 2024-09-05 | 126.00 | 127.20 | 126.00 | 126.20 | 124.92 | 162 |
| 2024-09-03 | 129.40 | 129.40 | 128.20 | 128.20 | 126.90 | 105 |
| 2024-09-02 | 129.40 | 130.20 | 129.40 | 130.20 | 128.88 | 9 |
| 2024-08-30 | 130.00 | 131.00 | 130.00 | 131.00 | 129.67 | 62 |
| 2024-08-29 | 129.60 | 130.20 | 129.60 | 130.20 | 128.88 | 536 |
| 2024-08-28 | 130.80 | 130.80 | 130.60 | 130.60 | 129.28 | 30 |
| 2024-08-27 | 130.40 | 131.00 | 130.40 | 131.00 | 129.67 | 50 |
| 2024-08-23 | 129.60 | 131.40 | 129.60 | 131.40 | 130.07 | 3,958 |
| 2024-08-22 | 131.20 | 131.20 | 130.60 | 130.60 | 129.28 | 789 |
| 2024-08-21 | 130.00 | 130.00 | 130.00 | 130.00 | 128.68 | 15 |
| 2024-08-20 | 130.80 | 131.00 | 129.60 | 129.60 | 128.29 | 83 |
| 2024-08-16 | 128.60 | 128.60 | 128.00 | 128.00 | 126.71 | 426 |
| 2024-08-14 | 127.20 | 128.40 | 127.20 | 128.40 | 127.10 | 172 |
| 2024-08-13 | 125.20 | 126.20 | 124.60 | 126.20 | 124.92 | 194 |
| 2024-08-12 | 127.20 | 127.20 | 127.20 | 127.20 | 125.91 | 4 |
| 2024-08-09 | 125.00 | 128.80 | 125.00 | 128.80 | 127.50 | 57 |
| 2024-08-08 | 124.20 | 124.40 | 124.20 | 124.40 | 123.14 | 154 |
| 2024-08-07 | 123.20 | 123.20 | 122.40 | 122.40 | 121.16 | 484 |
| 2024-08-05 | 121.40 | 121.40 | 121.20 | 121.20 | 119.97 | 2 |
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.