Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 130.20 | 130.20 | 127.80 | 129.20 | 126.98 | 7,045 |
| 2024-02-26 | 129.00 | 130.00 | 128.60 | 129.20 | 126.98 | 7,781 |
| 2024-02-23 | 127.80 | 130.40 | 127.80 | 129.00 | 126.78 | 5,195 |
| 2024-02-22 | 130.80 | 131.40 | 129.80 | 129.80 | 127.57 | 5,658 |
| 2024-02-21 | 129.60 | 130.80 | 128.60 | 129.60 | 127.37 | 10,100 |
| 2024-02-20 | 133.00 | 133.00 | 128.40 | 130.00 | 127.76 | 7,882 |
| 2024-02-19 | 131.40 | 131.40 | 129.60 | 130.80 | 128.55 | 3,067 |
| 2024-02-16 | 130.40 | 132.60 | 130.40 | 131.00 | 128.74 | 4,498 |
| 2024-02-15 | 133.60 | 134.00 | 131.40 | 131.40 | 129.14 | 7,786 |
| 2024-02-14 | 135.00 | 135.00 | 131.80 | 132.80 | 130.51 | 4,095 |
| 2024-02-13 | 135.00 | 135.00 | 128.40 | 131.60 | 129.33 | 6,272 |
| 2024-02-12 | 134.40 | 135.00 | 133.40 | 133.40 | 131.10 | 5,159 |
| 2024-02-09 | 132.60 | 134.80 | 132.40 | 134.00 | 131.69 | 9,643 |
| 2024-02-08 | 130.80 | 131.00 | 128.60 | 130.80 | 128.55 | 6,047 |
| 2024-02-07 | 129.40 | 130.60 | 126.80 | 130.60 | 128.35 | 9,746 |
| 2024-02-06 | 127.00 | 129.60 | 127.00 | 129.00 | 126.78 | 5,238 |
| 2024-02-05 | 127.80 | 130.40 | 126.80 | 128.00 | 125.80 | 8,260 |
| 2024-02-02 | 133.40 | 133.40 | 126.20 | 126.20 | 124.03 | 7,065 |
| 2024-02-01 | 131.80 | 132.80 | 130.00 | 131.20 | 128.94 | 5,739 |
| 2024-01-31 | 133.00 | 133.60 | 129.20 | 129.80 | 127.57 | 7,700 |
| 2024-01-30 | 130.60 | 133.60 | 130.60 | 132.40 | 130.12 | 7,608 |
| 2024-01-29 | 128.60 | 131.40 | 128.00 | 129.80 | 127.57 | 10,514 |
| 2024-01-26 | 127.40 | 130.00 | 127.40 | 129.60 | 127.37 | 6,788 |
| 2024-01-25 | 127.80 | 129.00 | 127.00 | 128.80 | 126.58 | 4,944 |
| 2024-01-24 | 130.80 | 133.00 | 128.00 | 128.00 | 125.80 | 14,287 |
| 2024-01-23 | 126.00 | 129.20 | 125.00 | 129.20 | 126.98 | 12,995 |
| 2024-01-22 | 123.00 | 127.60 | 122.60 | 125.20 | 123.04 | 12,670 |
| 2024-01-19 | 121.00 | 123.00 | 121.00 | 123.00 | 120.88 | 8,254 |
| 2024-01-18 | 124.80 | 125.60 | 122.00 | 122.80 | 120.69 | 7,790 |
| 2024-01-17 | 121.20 | 124.40 | 121.20 | 123.40 | 121.28 | 5,690 |
| 2024-01-16 | 123.20 | 123.40 | 119.20 | 122.60 | 120.49 | 21,021 |
| 2024-01-15 | 123.40 | 124.20 | 119.60 | 120.80 | 118.72 | 10,298 |
| 2024-01-12 | 125.40 | 126.40 | 123.40 | 123.40 | 121.28 | 7,488 |
| 2024-01-11 | 125.20 | 125.80 | 123.60 | 124.20 | 122.06 | 3,800 |
| 2024-01-10 | 122.80 | 125.00 | 121.40 | 124.80 | 122.65 | 11,188 |
| 2024-01-09 | 124.40 | 124.60 | 122.60 | 122.60 | 120.49 | 7,896 |
| 2024-01-08 | 123.20 | 124.20 | 122.20 | 123.60 | 121.47 | 5,728 |
| 2024-01-05 | 122.00 | 123.80 | 121.60 | 122.40 | 120.29 | 7,377 |
| 2024-01-04 | 121.80 | 124.80 | 121.80 | 124.00 | 121.87 | 5,353 |
| 2024-01-03 | 126.00 | 126.00 | 123.40 | 123.80 | 121.67 | 6,557 |
| 2023-12-29 | 127.80 | 127.80 | 124.60 | 125.60 | 123.44 | 6,243 |
| 2023-12-28 | 126.40 | 130.00 | 126.40 | 127.20 | 125.01 | 7,958 |
| 2023-12-27 | 130.00 | 131.40 | 128.40 | 128.80 | 126.58 | 7,470 |
| 2023-12-22 | 129.20 | 129.40 | 128.00 | 128.40 | 126.19 | 2,380 |
| 2023-12-21 | 129.00 | 129.40 | 127.20 | 128.20 | 125.99 | 3,989 |
| 2023-12-20 | 126.00 | 129.80 | 125.20 | 129.60 | 127.37 | 15,466 |
| 2023-12-19 | 123.00 | 123.80 | 121.60 | 122.40 | 120.29 | 7,050 |
| 2023-12-18 | 120.00 | 122.20 | 119.60 | 121.60 | 119.51 | 3,169 |
| 2023-12-15 | 121.80 | 123.20 | 120.20 | 121.40 | 119.31 | 9,043 |
| 2023-12-14 | 115.40 | 121.80 | 115.40 | 121.80 | 119.70 | 13,142 |
| 2023-12-13 | 110.60 | 115.40 | 110.60 | 114.80 | 112.82 | 3,168 |
| 2023-12-12 | 111.40 | 114.60 | 110.60 | 114.00 | 112.04 | 5,970 |
| 2023-12-11 | 112.20 | 114.20 | 112.20 | 113.00 | 111.05 | 4,370 |
| 2023-12-08 | 114.00 | 116.20 | 113.80 | 114.60 | 112.63 | 4,101 |
| 2023-12-07 | 115.00 | 115.00 | 112.40 | 113.60 | 111.64 | 5,646 |
| 2023-12-06 | 112.20 | 113.60 | 110.40 | 112.80 | 110.86 | 10,505 |
| 2023-12-05 | 117.80 | 117.80 | 112.40 | 113.00 | 111.05 | 8,048 |
| 2023-12-04 | 117.80 | 117.80 | 113.20 | 113.80 | 111.84 | 5,452 |
| 2023-12-01 | 115.00 | 118.00 | 115.00 | 116.80 | 114.79 | 8,275 |
| 2023-11-30 | 118.00 | 118.80 | 115.60 | 117.80 | 115.77 | 12,691 |
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.