Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 130.60 | 131.20 | 128.60 | 129.00 | 127.38 | 4,830 |
| 2024-08-20 | 129.60 | 131.00 | 129.00 | 129.80 | 128.17 | 3,325 |
| 2024-08-19 | 130.00 | 130.00 | 128.00 | 130.00 | 128.37 | 4,235 |
| 2024-08-16 | 128.00 | 129.20 | 128.00 | 128.00 | 126.39 | 11,468 |
| 2024-08-15 | 128.20 | 130.20 | 128.00 | 128.00 | 126.39 | 7,586 |
| 2024-08-14 | 126.40 | 129.00 | 126.40 | 128.20 | 126.59 | 3,613 |
| 2024-08-13 | 124.00 | 127.40 | 123.60 | 125.20 | 123.63 | 5,182 |
| 2024-08-12 | 122.60 | 129.00 | 122.60 | 126.00 | 124.42 | 3,621 |
| 2024-08-09 | 122.40 | 128.80 | 122.40 | 128.20 | 126.59 | 8,977 |
| 2024-08-08 | 121.40 | 124.20 | 121.00 | 124.20 | 122.64 | 3,625 |
| 2024-08-07 | 122.40 | 124.40 | 122.40 | 122.60 | 121.06 | 4,206 |
| 2024-08-06 | 120.00 | 125.80 | 120.00 | 122.80 | 121.26 | 2,061 |
| 2024-08-05 | 122.00 | 122.00 | 118.40 | 120.00 | 118.49 | 17,183 |
| 2024-08-02 | 124.80 | 125.20 | 123.00 | 123.20 | 121.65 | 5,344 |
| 2024-07-31 | 124.40 | 126.00 | 122.40 | 126.00 | 124.42 | 6,911 |
| 2024-07-30 | 125.20 | 125.20 | 123.00 | 124.40 | 122.84 | 2,175 |
| 2024-07-29 | 125.80 | 125.80 | 122.60 | 124.00 | 122.44 | 4,732 |
| 2024-07-26 | 122.60 | 126.40 | 122.60 | 125.20 | 123.63 | 4,804 |
| 2024-07-25 | 124.00 | 124.60 | 120.60 | 124.60 | 123.04 | 4,581 |
| 2024-07-24 | 121.80 | 122.60 | 121.40 | 122.00 | 120.47 | 2,165 |
| 2024-07-23 | 125.00 | 125.00 | 121.20 | 123.40 | 121.85 | 3,008 |
| 2024-07-22 | 121.60 | 121.80 | 120.00 | 121.80 | 120.27 | 4,208 |
| 2024-07-19 | 123.00 | 123.40 | 120.20 | 121.00 | 119.48 | 5,252 |
| 2024-07-18 | 121.00 | 122.60 | 119.60 | 122.00 | 120.47 | 4,223 |
| 2024-07-17 | 122.40 | 122.40 | 120.40 | 121.00 | 119.48 | 2,674 |
| 2024-07-16 | 121.00 | 122.40 | 120.00 | 122.40 | 120.86 | 4,582 |
| 2024-07-15 | 124.80 | 125.20 | 122.20 | 122.40 | 120.86 | 6,981 |
| 2024-07-12 | 126.20 | 127.20 | 124.00 | 124.80 | 123.23 | 3,055 |
| 2024-07-11 | 120.00 | 127.00 | 120.00 | 126.20 | 124.62 | 14,402 |
| 2024-07-10 | 120.40 | 121.20 | 119.40 | 121.20 | 119.68 | 6,842 |
| 2024-07-09 | 123.00 | 123.00 | 120.40 | 120.40 | 118.89 | 5,752 |
| 2024-07-08 | 121.40 | 121.60 | 120.20 | 121.20 | 119.68 | 6,155 |
| 2024-07-05 | 122.80 | 122.80 | 119.80 | 121.40 | 119.88 | 15,525 |
| 2024-07-04 | 121.20 | 123.60 | 121.20 | 122.80 | 121.26 | 2,638 |
| 2024-07-03 | 122.40 | 123.20 | 121.60 | 121.80 | 120.27 | 2,023 |
| 2024-07-02 | 123.00 | 123.80 | 121.80 | 121.80 | 120.27 | 7,472 |
| 2024-07-01 | 123.00 | 124.40 | 122.00 | 123.00 | 121.46 | 5,903 |
| 2024-06-28 | 125.00 | 126.40 | 122.20 | 122.20 | 120.67 | 10,091 |
| 2024-06-27 | 125.00 | 125.60 | 124.60 | 125.00 | 123.43 | 5,268 |
| 2024-06-26 | 123.00 | 125.00 | 123.00 | 125.00 | 123.43 | 13,175 |
| 2024-06-25 | 123.00 | 124.00 | 122.20 | 123.80 | 122.25 | 6,994 |
| 2024-06-24 | 125.80 | 125.80 | 122.00 | 124.00 | 122.44 | 7,627 |
| 2024-06-21 | 123.60 | 125.40 | 123.60 | 125.40 | 123.83 | 15,998 |
| 2024-06-20 | 123.80 | 125.20 | 123.20 | 125.00 | 123.43 | 3,383 |
| 2024-06-19 | 124.00 | 124.40 | 121.60 | 122.00 | 120.47 | 9,223 |
| 2024-06-18 | 123.40 | 125.20 | 123.40 | 125.00 | 123.43 | 5,532 |
| 2024-06-17 | 127.00 | 127.80 | 123.20 | 123.40 | 121.85 | 6,463 |
| 2024-06-14 | 125.40 | 126.40 | 124.40 | 126.00 | 124.42 | 6,367 |
| 2024-06-13 | 127.80 | 128.60 | 127.20 | 127.20 | 125.60 | 12,139 |
| 2024-06-12 | 123.60 | 128.20 | 123.60 | 127.80 | 126.20 | 7,527 |
| 2024-06-11 | 126.40 | 127.20 | 124.20 | 124.20 | 122.64 | 8,289 |
| 2024-06-10 | 127.20 | 128.40 | 127.00 | 127.00 | 125.41 | 3,937 |
| 2024-06-07 | 129.00 | 129.00 | 127.60 | 128.00 | 126.39 | 5,975 |
| 2024-06-06 | 125.60 | 128.40 | 125.60 | 128.00 | 126.39 | 7,850 |
| 2024-06-05 | 124.80 | 126.00 | 123.00 | 125.80 | 124.22 | 11,868 |
| 2024-06-04 | 120.40 | 124.20 | 120.40 | 123.80 | 122.25 | 9,082 |
| 2024-06-03 | 123.60 | 123.60 | 121.00 | 122.00 | 120.47 | 7,105 |
| 2024-05-31 | 123.00 | 123.80 | 120.80 | 122.80 | 121.26 | 12,693 |
| 2024-05-30 | 122.20 | 123.80 | 122.20 | 123.00 | 121.46 | 3,657 |
| 2024-05-29 | 123.40 | 123.80 | 123.00 | 123.00 | 121.46 | 6,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 1.1000 CHF |
| 2025-05-09 | 0.6900 CHF |
| 2024-05-10 | 0.5500 CHF |
| 2023-05-02 | 0.2700 CHF |
| 2022-05-23 | 0.5354 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.