Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 125.80 | 125.80 | 123.80 | 123.80 | 122.25 | 7,523 |
| 2024-05-27 | 122.80 | 126.00 | 122.00 | 124.80 | 123.23 | 8,367 |
| 2024-05-24 | 122.00 | 122.60 | 121.40 | 122.40 | 120.86 | 6,622 |
| 2024-05-23 | 121.60 | 124.20 | 121.60 | 122.60 | 121.06 | 9,045 |
| 2024-05-22 | 120.00 | 122.80 | 120.00 | 122.40 | 120.86 | 7,342 |
| 2024-05-21 | 121.20 | 121.20 | 119.00 | 120.80 | 119.28 | 6,544 |
| 2024-05-17 | 121.20 | 122.80 | 121.20 | 121.20 | 119.68 | 16,612 |
| 2024-05-16 | 121.60 | 122.20 | 120.60 | 122.00 | 120.47 | 13,401 |
| 2024-05-15 | 119.80 | 121.40 | 118.60 | 120.60 | 119.09 | 9,024 |
| 2024-05-14 | 115.60 | 118.80 | 115.40 | 118.80 | 117.31 | 9,548 |
| 2024-05-13 | 118.00 | 118.80 | 115.80 | 116.00 | 114.54 | 8,573 |
| 2024-05-10 | 115.00 | 117.60 | 115.00 | 116.40 | 114.94 | 7,825 |
| 2024-05-08 | 118.00 | 118.00 | 114.60 | 116.00 | 114.00 | 11,085 |
| 2024-05-07 | 114.60 | 115.60 | 112.80 | 114.60 | 112.63 | 7,272 |
| 2024-05-06 | 113.20 | 114.40 | 113.00 | 113.80 | 111.84 | 5,847 |
| 2024-05-03 | 112.60 | 114.80 | 112.40 | 113.20 | 111.25 | 11,758 |
| 2024-05-02 | 113.80 | 113.80 | 111.60 | 113.00 | 111.05 | 8,330 |
| 2024-04-30 | 112.00 | 112.00 | 110.20 | 111.40 | 109.48 | 10,379 |
| 2024-04-29 | 111.00 | 111.40 | 110.20 | 111.40 | 109.48 | 4,748 |
| 2024-04-26 | 111.00 | 111.00 | 109.60 | 110.60 | 108.70 | 8,293 |
| 2024-04-25 | 109.20 | 111.80 | 108.40 | 108.40 | 106.53 | 15,596 |
| 2024-04-24 | 109.40 | 111.80 | 109.40 | 111.40 | 109.48 | 37,932 |
| 2024-04-23 | 110.00 | 112.20 | 109.60 | 111.00 | 109.09 | 12,225 |
| 2024-04-22 | 114.60 | 114.60 | 108.60 | 110.00 | 108.11 | 21,877 |
| 2024-04-19 | 109.40 | 110.60 | 107.80 | 110.60 | 108.70 | 12,511 |
| 2024-04-18 | 113.00 | 113.00 | 109.60 | 110.40 | 108.50 | 14,273 |
| 2024-04-17 | 114.40 | 115.00 | 112.80 | 113.00 | 111.05 | 10,486 |
| 2024-04-16 | 115.00 | 116.00 | 114.00 | 115.00 | 113.02 | 9,953 |
| 2024-04-15 | 116.40 | 117.20 | 115.20 | 116.20 | 114.20 | 9,009 |
| 2024-04-12 | 121.00 | 122.40 | 116.40 | 116.40 | 114.40 | 13,931 |
| 2024-04-11 | 119.20 | 122.00 | 119.20 | 120.60 | 118.52 | 9,713 |
| 2024-04-10 | 120.40 | 121.60 | 117.60 | 119.20 | 117.15 | 8,179 |
| 2024-04-09 | 116.80 | 120.20 | 116.80 | 119.60 | 117.54 | 4,707 |
| 2024-04-08 | 118.80 | 118.80 | 117.00 | 117.20 | 115.18 | 11,480 |
| 2024-04-05 | 117.40 | 118.00 | 116.20 | 117.60 | 115.58 | 7,297 |
| 2024-04-04 | 119.20 | 120.40 | 118.20 | 119.00 | 116.95 | 4,072 |
| 2024-04-03 | 119.00 | 119.60 | 117.60 | 119.60 | 117.54 | 7,705 |
| 2024-04-02 | 122.00 | 124.00 | 118.20 | 118.80 | 116.75 | 8,697 |
| 2024-03-28 | 121.20 | 123.20 | 120.80 | 122.40 | 120.29 | 14,436 |
| 2024-03-27 | 120.60 | 122.00 | 120.00 | 120.80 | 118.72 | 9,806 |
| 2024-03-26 | 123.00 | 123.20 | 120.40 | 120.40 | 118.33 | 9,308 |
| 2024-03-25 | 123.20 | 123.60 | 121.80 | 122.40 | 120.29 | 11,415 |
| 2024-03-22 | 125.40 | 125.60 | 123.00 | 123.00 | 120.88 | 8,600 |
| 2024-03-21 | 124.40 | 126.00 | 121.20 | 125.40 | 123.24 | 11,620 |
| 2024-03-20 | 120.60 | 123.40 | 120.60 | 122.00 | 119.90 | 10,873 |
| 2024-03-19 | 120.00 | 123.00 | 119.40 | 122.60 | 120.49 | 8,015 |
| 2024-03-18 | 123.60 | 124.40 | 120.00 | 120.60 | 118.52 | 13,492 |
| 2024-03-15 | 127.60 | 127.60 | 123.00 | 123.00 | 120.88 | 22,825 |
| 2024-03-14 | 126.00 | 127.40 | 123.00 | 125.40 | 123.24 | 8,593 |
| 2024-03-13 | 126.00 | 126.60 | 118.00 | 125.40 | 123.24 | 21,727 |
| 2024-03-12 | 126.20 | 128.00 | 125.80 | 126.00 | 123.83 | 10,300 |
| 2024-03-11 | 126.00 | 127.00 | 125.40 | 126.00 | 123.83 | 7,157 |
| 2024-03-08 | 127.00 | 127.40 | 126.40 | 126.60 | 124.42 | 2,949 |
| 2024-03-07 | 126.20 | 127.40 | 126.20 | 127.00 | 124.81 | 4,403 |
| 2024-03-06 | 127.80 | 128.60 | 126.60 | 127.20 | 125.01 | 4,482 |
| 2024-03-05 | 126.80 | 127.60 | 126.00 | 126.20 | 124.03 | 4,054 |
| 2024-03-04 | 126.40 | 127.60 | 126.00 | 126.80 | 124.62 | 4,751 |
| 2024-03-01 | 132.00 | 132.00 | 125.60 | 127.00 | 124.81 | 8,386 |
| 2024-02-29 | 130.40 | 131.20 | 126.00 | 126.60 | 124.42 | 14,005 |
| 2024-02-28 | 129.60 | 130.40 | 128.40 | 129.00 | 126.78 | 9,063 |
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.