Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	115.60	115.60	114.20	115.60	113.61	3,231
2023-06-12	113.00	115.80	113.00	115.00	113.02	8,788
2023-06-09	110.00	114.00	110.00	113.60	111.64	1,351
2023-06-08	110.80	114.20	110.80	113.80	111.84	5,996
2023-06-07	115.20	115.20	113.80	114.00	112.04	1,832
2023-06-06	116.00	116.80	115.40	115.80	113.81	2,882
2023-06-05	114.20	117.60	114.00	116.00	114.00	6,677
2023-06-02	118.60	118.60	115.40	115.80	113.81	2,258
2023-06-01	110.00	116.20	110.00	115.40	113.41	6,311
2023-05-31	108.00	113.80	108.00	112.00	110.07	30,898
2023-05-30	112.60	114.80	111.00	112.20	110.27	4,373
2023-05-26	111.00	112.80	110.40	112.20	110.27	4,703
2023-05-25	109.20	110.60	109.20	110.00	108.11	2,988
2023-05-24	113.40	113.40	108.20	110.00	108.11	12,975
2023-05-23	115.80	115.80	114.00	114.20	112.23	4,226
2023-05-22	115.60	117.20	115.40	116.80	114.79	2,401
2023-05-19	117.40	119.60	117.40	117.60	115.58	5,381
2023-05-17	116.40	118.00	115.60	116.60	114.59	10,871
2023-05-16	120.00	120.00	115.20	115.40	113.41	7,160
2023-05-15	117.00	120.80	117.00	120.40	118.33	6,999
2023-05-12	117.40	119.00	117.20	118.20	116.17	7,993
2023-05-11	116.00	118.20	116.00	118.20	116.17	15,888
2023-05-10	116.40	116.40	114.60	115.80	113.81	4,690
2023-05-09	118.80	118.80	115.40	116.40	114.40	10,201
2023-05-08	120.00	120.00	119.00	119.20	117.15	5,704
2023-05-05	121.60	121.80	119.00	121.00	118.92	12,954
2023-05-04	113.00	122.80	113.00	120.80	118.72	8,261
2023-05-03	121.00	123.40	121.00	121.40	119.31	18,404
2023-05-02	119.20	122.20	119.20	121.20	119.11	13,890
2023-04-28	116.80	120.40	116.20	119.80	117.48	15,714
2023-04-27	113.40	117.20	113.40	116.80	114.53	8,307
2023-04-26	113.00	113.00	110.80	112.60	110.41	3,223
2023-04-25	113.80	114.80	113.00	113.20	111.00	4,770
2023-04-24	117.00	117.00	115.00	115.20	112.96	3,250
2023-04-21	112.00	117.00	111.60	115.80	113.55	81,876
2023-04-20	111.20	112.60	111.20	111.60	109.43	24,847
2023-04-19	111.40	112.00	110.60	111.40	109.24	20,599
2023-04-18	110.40	112.60	110.00	112.20	110.02	26,944
2023-04-17	109.80	112.00	108.00	110.20	108.06	7,343
2023-04-14	108.00	109.80	107.80	109.40	107.28	7,014
2023-04-13	105.00	107.00	105.00	107.00	104.92	3,208
2023-04-12	105.00	106.80	104.80	105.80	103.75	2,493
2023-04-11	103.60	105.60	103.60	105.20	103.16	6,479
2023-04-06	101.00	102.80	100.80	102.00	100.02	4,683
2023-04-05	101.00	101.00	99.100	100.00	98.059	5,583
2023-04-04	99.200	101.40	99.200	100.20	98.256	3,046
2023-04-03	100.60	100.60	98.000	98.800	96.883	6,848
2023-03-31	98.500	100.00	98.500	99.200	97.275	4,594
2023-03-30	99.500	100.60	98.800	100.00	98.059	5,621
2023-03-29	101.00	101.00	98.700	99.500	97.569	6,444
2023-03-28	100.20	100.20	98.800	99.400	97.471	2,498
2023-03-27	99.900	99.900	97.600	98.500	96.589	4,108
2023-03-24	99.100	99.100	95.400	97.200	95.314	3,781
2023-03-23	100.00	100.80	98.800	99.400	97.471	5,147
2023-03-22	99.800	100.20	98.000	100.20	98.256	7,183
2023-03-21	98.000	100.00	98.000	99.500	97.569	8,653
2023-03-20	104.00	104.00	98.000	98.000	96.098	6,158
2023-03-17	105.80	105.80	99.500	104.00	101.98	6,000
2023-03-16	101.00	104.40	100.40	103.60	101.59	5,058
2023-03-15	105.80	105.80	100.60	102.20	100.22	5,025

← NewerPage 15 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.