Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	115.80	117.40	115.00	117.40	115.38	6,554
2023-11-28	119.60	119.60	115.60	116.00	114.00	5,136
2023-11-27	118.00	119.40	117.00	119.00	116.95	7,796
2023-11-24	115.80	118.80	115.80	117.80	115.77	4,660
2023-11-23	118.00	118.20	112.40	117.40	115.38	3,947
2023-11-22	113.80	117.40	113.80	117.40	115.38	5,667
2023-11-21	117.80	118.00	115.20	116.00	114.00	2,563
2023-11-20	117.00	118.60	116.00	117.40	115.38	3,751
2023-11-17	112.00	118.40	112.00	116.60	114.59	6,794
2023-11-16	112.40	115.40	112.00	115.00	113.02	9,652
2023-11-15	116.40	116.60	113.80	114.00	112.04	3,459
2023-11-14	111.20	116.80	110.80	116.40	114.40	6,244
2023-11-13	116.40	116.40	109.80	111.80	109.88	5,679
2023-11-10	116.60	117.00	114.20	114.20	112.23	4,712
2023-11-09	116.60	118.60	115.40	116.60	114.59	7,355
2023-11-08	114.60	116.00	114.20	114.80	112.82	2,866
2023-11-07	113.00	115.00	113.00	114.00	112.04	5,356
2023-11-06	117.80	117.80	113.00	113.00	111.05	9,181
2023-11-03	113.40	115.20	112.00	113.20	111.25	4,171
2023-11-02	112.00	113.20	110.40	111.40	109.48	8,120
2023-11-01	109.20	109.20	106.00	108.00	106.14	7,343
2023-10-31	109.00	109.00	103.00	104.20	102.41	8,101
2023-10-30	100.40	103.60	100.40	101.00	99.261	9,801
2023-10-27	99.300	101.40	98.100	101.20	99.458	7,153
2023-10-26	101.40	102.40	99.300	99.600	97.885	11,223
2023-10-25	103.20	112.20	103.20	104.00	102.21	6,589
2023-10-24	108.60	108.80	106.60	106.60	104.76	10,665
2023-10-23	108.60	108.60	103.20	105.80	103.98	11,310
2023-10-20	105.20	107.80	105.20	106.00	104.18	5,575
2023-10-19	113.00	113.00	106.00	106.00	104.18	6,577
2023-10-18	112.40	113.00	110.80	111.00	109.09	4,328
2023-10-17	117.80	117.80	111.60	112.60	110.66	7,579
2023-10-16	116.00	116.40	114.00	114.40	112.43	12,630
2023-10-13	116.00	116.00	111.40	112.80	110.86	10,002
2023-10-12	113.00	115.40	110.80	111.00	109.09	8,882
2023-10-11	118.00	118.00	113.60	113.60	111.64	5,813
2023-10-10	111.00	114.80	111.00	114.60	112.63	3,271
2023-10-09	115.00	115.00	110.40	111.20	109.29	5,957
2023-10-06	116.80	116.80	112.00	114.40	112.43	6,967
2023-10-05	114.80	115.20	110.40	110.60	108.70	8,505
2023-10-04	114.00	114.40	111.80	112.80	110.86	7,177
2023-10-03	115.60	115.80	113.60	114.40	112.43	4,422
2023-10-02	118.00	118.00	114.00	114.60	112.63	6,670
2023-09-29	116.00	118.20	115.60	115.80	113.81	8,681
2023-09-28	115.00	116.80	114.40	115.40	113.41	5,013
2023-09-27	119.00	119.00	113.60	114.80	112.82	23,479
2023-09-26	117.40	118.40	116.80	116.80	114.79	9,963
2023-09-25	120.00	120.60	117.20	119.40	117.34	6,741
2023-09-22	118.00	122.00	118.00	121.20	119.11	11,362
2023-09-21	125.00	126.80	123.40	123.40	121.28	9,557
2023-09-20	125.80	128.20	125.40	126.60	124.42	12,279
2023-09-19	125.00	127.00	125.00	125.20	123.04	8,163
2023-09-18	125.00	127.60	125.00	127.00	124.81	4,059
2023-09-15	128.20	129.00	126.60	127.00	124.81	11,057
2023-09-14	124.60	127.00	124.60	126.40	124.22	4,147
2023-09-13	130.00	130.00	123.20	125.60	123.44	7,348
2023-09-12	128.20	129.80	127.00	129.80	127.57	9,319
2023-09-11	125.20	128.80	124.80	128.00	125.80	15,154
2023-09-08	123.60	126.00	123.40	124.40	122.26	19,547
2023-09-07	121.20	125.00	121.20	125.00	122.85	6,607

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.