Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	122.80	123.20	121.80	123.20	121.08	4,122
2023-09-05	124.00	124.40	123.00	124.00	121.87	3,658
2023-09-04	124.20	124.80	123.60	124.00	121.87	3,960
2023-09-01	124.40	124.40	121.40	124.00	121.87	5,731
2023-08-31	123.80	124.40	123.20	124.00	121.87	8,538
2023-08-30	120.40	124.40	120.40	123.80	121.67	6,606
2023-08-29	124.00	125.20	123.00	124.40	122.26	5,310
2023-08-28	125.00	125.00	123.60	124.00	121.87	4,412
2023-08-25	124.80	124.80	121.60	124.00	121.87	3,225
2023-08-24	124.00	124.20	121.80	122.40	120.29	2,192
2023-08-23	120.40	123.40	120.40	122.80	120.69	3,633
2023-08-22	119.80	121.00	119.20	120.80	118.72	9,630
2023-08-21	122.40	122.40	120.00	120.80	118.72	4,824
2023-08-18	122.00	122.00	119.40	120.80	118.72	7,983
2023-08-17	124.00	124.00	119.20	122.40	120.29	9,241
2023-08-16	127.00	127.00	124.80	125.40	123.24	5,980
2023-08-15	125.80	126.20	123.80	126.00	123.83	4,181
2023-08-14	126.00	126.00	124.00	124.60	122.45	8,088
2023-08-11	124.40	125.60	122.40	124.00	121.87	32,525
2023-08-10	126.00	126.20	123.20	126.20	124.03	3,518
2023-08-09	124.00	125.80	123.20	123.60	121.47	4,718
2023-08-08	126.00	126.20	123.20	123.80	121.67	3,715
2023-08-07	125.20	126.00	124.00	125.40	123.24	11,743
2023-08-04	125.20	125.20	121.80	124.00	121.87	5,119
2023-08-03	120.40	123.80	120.40	123.20	121.08	4,776
2023-08-02	125.20	125.40	121.00	122.20	120.10	9,268
2023-07-31	126.60	127.60	125.80	126.60	124.42	9,401
2023-07-28	128.60	128.60	121.80	124.40	122.26	15,626
2023-07-27	122.40	124.60	121.80	123.40	121.28	4,987
2023-07-26	122.20	125.00	122.00	123.80	121.67	4,033
2023-07-25	120.20	122.20	119.00	120.20	118.13	6,552
2023-07-24	125.40	125.40	120.20	120.40	118.33	8,151
2023-07-21	122.60	125.20	122.60	125.20	123.04	6,409
2023-07-20	120.60	123.40	120.40	122.60	120.49	11,667
2023-07-19	122.20	126.40	122.20	126.00	123.83	7,476
2023-07-18	121.80	122.80	121.40	122.80	120.69	2,161
2023-07-17	122.00	122.00	120.00	121.20	119.11	14,372
2023-07-14	122.20	123.20	121.40	121.80	119.70	2,471
2023-07-13	120.20	124.00	120.20	122.40	120.29	5,009
2023-07-12	115.80	120.00	115.80	120.00	117.93	7,226
2023-07-11	119.40	119.80	116.80	117.60	115.58	4,256
2023-07-10	115.40	120.40	115.00	119.00	116.95	4,707
2023-07-07	119.00	119.60	117.20	117.80	115.77	3,027
2023-07-06	119.60	120.40	118.20	118.40	116.36	3,052
2023-07-05	123.00	123.00	120.20	120.40	118.33	3,362
2023-07-04	120.20	124.40	119.00	122.60	120.49	8,104
2023-07-03	121.00	121.80	118.60	119.40	117.34	4,972
2023-06-30	116.80	121.80	116.80	121.80	119.70	10,056
2023-06-29	118.00	119.60	116.80	117.00	114.99	13,369
2023-06-28	118.00	118.00	116.80	118.00	115.97	4,145
2023-06-27	116.40	118.00	115.80	116.40	114.40	5,478
2023-06-26	118.80	120.00	116.20	116.40	114.40	4,299
2023-06-23	117.00	121.00	117.00	120.60	118.52	7,175
2023-06-22	117.20	118.20	116.40	117.40	115.38	2,201
2023-06-21	118.40	120.00	117.20	117.40	115.38	6,632
2023-06-20	116.60	118.60	116.60	117.40	115.38	5,563
2023-06-19	117.00	120.60	117.00	118.40	116.36	6,744
2023-06-16	118.40	121.80	117.80	121.80	119.70	10,577
2023-06-15	118.20	118.60	117.80	117.80	115.77	3,559
2023-06-14	115.80	118.40	115.00	118.40	116.36	7,183

← NewerPage 14 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.