Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	105.80	105.80	100.60	102.20	100.22	5,025
2023-03-14	105.80	105.80	103.20	105.80	103.75	2,750
2023-03-13	101.60	103.20	98.600	102.80	100.81	4,222
2023-03-10	101.20	104.20	101.20	102.20	100.22	5,537
2023-03-09	103.80	106.60	103.60	105.80	103.75	8,467
2023-03-08	104.00	104.40	103.00	103.80	101.79	3,577
2023-03-07	103.00	105.20	103.00	103.80	101.79	3,721
2023-03-06	103.00	104.60	102.40	103.40	101.39	4,721
2023-03-03	101.00	102.80	101.00	102.00	100.02	2,381
2023-03-02	101.00	101.40	100.00	101.20	99.236	8,838
2023-03-01	103.20	103.20	100.60	100.60	98.648	4,820
2023-02-28	103.40	103.40	101.60	102.40	100.41	6,820
2023-02-27	102.60	103.80	101.20	103.40	101.39	2,612
2023-02-24	101.40	103.20	100.40	102.00	100.02	2,058
2023-02-23	102.80	102.80	100.80	100.80	98.844	5,862
2023-02-22	103.60	103.60	100.80	100.80	98.844	5,181
2023-02-21	104.60	106.60	103.40	104.20	102.18	8,385
2023-02-20	105.40	106.80	104.00	105.40	103.35	2,367
2023-02-17	106.40	107.00	106.00	106.80	104.73	1,360
2023-02-16	105.80	107.40	105.40	107.00	104.92	4,747
2023-02-15	104.40	105.20	103.20	104.60	102.57	3,131
2023-02-14	103.00	105.60	102.40	104.00	101.98	4,502
2023-02-13	101.20	103.80	101.20	103.00	101.00	1,089
2023-02-10	105.60	105.60	101.40	101.40	99.432	5,057
2023-02-09	106.00	106.00	103.60	104.60	102.57	2,824
2023-02-08	107.00	108.60	103.80	104.40	102.37	10,028
2023-02-07	107.00	107.00	105.00	106.00	103.94	2,888
2023-02-06	107.60	108.00	105.20	106.80	104.73	4,687
2023-02-03	105.00	107.60	103.00	105.60	103.55	9,343
2023-02-02	101.20	102.20	101.00	101.60	99.628	5,098
2023-02-01	99.100	100.60	98.100	99.600	97.667	5,947
2023-01-31	98.600	99.400	97.000	97.300	95.412	11,820
2023-01-30	101.60	101.60	98.100	100.20	98.256	4,845
2023-01-27	99.100	100.20	98.600	99.300	97.373	3,285
2023-01-26	99.800	101.00	99.600	100.20	98.256	6,379
2023-01-25	100.20	100.80	99.100	99.800	97.863	3,684
2023-01-24	103.80	103.80	99.900	100.20	98.256	5,306
2023-01-23	103.40	104.20	101.00	104.00	101.98	3,028
2023-01-20	104.60	104.60	101.20	102.20	100.22	3,620
2023-01-19	110.00	110.00	103.40	103.40	101.39	2,920
2023-01-18	110.00	110.00	108.20	108.20	106.10	3,554
2023-01-17	109.00	109.00	106.40	108.00	105.90	5,819
2023-01-16	108.60	108.60	107.40	108.60	106.49	1,392
2023-01-13	106.80	108.40	105.60	106.80	104.73	1,496
2023-01-12	105.20	107.60	105.00	106.60	104.53	3,137
2023-01-11	109.00	110.00	108.60	109.20	107.08	3,418
2023-01-10	105.00	107.80	105.00	107.80	105.71	3,348
2023-01-09	106.60	108.80	106.60	107.40	105.32	2,524
2023-01-06	105.00	106.40	104.00	106.00	103.94	2,463
2023-01-05	103.60	104.80	103.60	103.80	101.79	2,916
2023-01-04	104.80	105.00	103.20	103.60	101.59	3,198
2023-01-03	103.20	105.00	103.20	104.00	101.98	2,132
2022-12-30	101.00	103.80	101.00	103.00	101.00	2,922
2022-12-29	101.00	104.00	99.500	103.00	101.00	2,622
2022-12-28	100.80	103.40	100.80	101.00	99.040	1,408
2022-12-27	101.60	102.80	100.80	101.40	99.432	1,832
2022-12-23	100.80	101.20	99.100	99.900	97.961	1,691
2022-12-22	99.300	101.20	97.900	101.20	99.236	5,373
2022-12-21	94.000	98.300	94.000	97.600	95.706	3,740
2022-12-20	97.600	97.600	94.100	94.500	92.666	6,108

← NewerPage 16 of 22 · 1,261 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.