Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	97.200	97.700	95.600	96.300	94.431	2,967
2022-12-16	98.400	98.800	95.900	96.400	94.529	5,789
2022-12-15	102.00	102.00	97.300	97.300	95.412	4,251
2022-12-14	102.20	103.20	101.80	102.60	100.61	2,099
2022-12-13	102.60	106.20	101.00	104.20	102.18	3,637
2022-12-12	103.00	103.20	100.20	101.60	99.628	6,728
2022-12-09	99.700	102.40	99.600	101.60	99.628	4,688
2022-12-08	99.900	99.900	97.900	99.300	97.373	1,517
2022-12-07	98.000	99.300	96.200	99.200	97.275	8,179
2022-12-06	100.20	100.40	96.800	96.900	95.020	2,314
2022-12-05	101.40	102.40	100.00	101.00	99.040	5,327
2022-12-02	102.60	103.00	100.00	100.40	98.452	5,817
2022-12-01	103.60	103.80	101.00	102.20	100.22	3,383
2022-11-30	99.900	102.00	99.300	101.00	99.040	7,533
2022-11-29	103.80	104.20	96.100	98.700	96.785	18,882
2022-11-28	107.00	108.40	104.00	104.40	102.37	9,099
2022-11-25	108.20	109.60	107.20	108.60	106.49	4,979
2022-11-24	106.80	109.20	106.80	107.80	105.71	5,508
2022-11-23	104.00	106.00	104.00	105.80	103.75	3,687
2022-11-22	104.80	105.20	103.20	104.00	101.98	3,601
2022-11-21	103.80	103.80	101.40	103.40	101.39	4,784
2022-11-18	106.00	106.00	102.40	103.40	101.39	7,004
2022-11-17	101.20	104.00	101.20	103.60	101.59	3,776
2022-11-16	102.80	102.80	100.80	101.40	99.432	2,827
2022-11-15	103.00	104.20	102.00	103.20	101.20	6,627
2022-11-14	101.60	103.20	101.00	102.20	100.22	5,476
2022-11-11	101.40	103.40	100.80	101.60	99.628	10,855
2022-11-10	94.500	100.40	94.500	99.000	97.079	14,062
2022-11-09	93.800	95.700	93.800	94.900	93.058	3,196
2022-11-08	93.300	95.100	93.300	95.000	93.156	6,082
2022-11-07	91.300	93.000	91.300	92.100	90.313	5,403
2022-11-04	91.600	91.600	89.400	91.300	89.528	5,482
2022-11-03	88.700	89.900	87.600	89.300	87.567	5,957
2022-11-02	89.800	89.800	87.000	88.300	86.586	4,284
2022-11-01	90.000	90.700	88.500	88.800	87.077	7,753
2022-10-31	91.900	91.900	89.000	90.100	88.352	5,966
2022-10-28	89.700	90.700	89.700	90.400	88.646	1,827
2022-10-27	92.400	93.700	91.400	91.500	89.724	4,934
2022-10-26	91.400	93.200	90.600	93.200	91.391	6,832
2022-10-25	90.000	91.100	88.300	91.000	89.234	4,831
2022-10-24	87.100	89.700	87.000	88.500	86.783	7,739
2022-10-21	88.000	88.000	86.000	86.700	85.018	4,420
2022-10-20	85.800	89.000	85.500	88.000	86.292	4,617
2022-10-19	86.600	86.600	83.800	85.900	84.233	8,620
2022-10-18	84.800	86.800	84.600	86.400	84.723	5,439
2022-10-17	79.600	83.000	79.600	82.100	80.507	3,911
2022-10-14	79.000	82.200	79.000	81.200	79.624	5,892
2022-10-13	77.600	80.300	76.700	79.400	77.859	4,266
2022-10-12	78.500	79.800	77.500	78.300	76.781	7,757
2022-10-11	87.900	87.900	78.200	79.500	77.957	6,010
2022-10-10	82.100	83.700	79.800	80.300	78.742	5,044
2022-10-07	84.400	85.100	82.100	83.000	81.389	7,667
2022-10-06	84.400	85.500	83.500	83.800	82.174	4,030
2022-10-05	87.500	87.500	84.300	84.400	82.762	3,760
2022-10-04	82.200	86.300	82.200	86.200	84.527	3,639
2022-10-03	84.500	84.500	81.000	82.100	80.507	3,632
2022-09-30	82.500	84.100	82.200	83.800	82.174	8,118
2022-09-29	81.300	81.600	80.400	81.400	79.820	6,085
2022-09-28	84.800	84.800	78.100	82.300	80.703	16,201
2022-09-27	84.900	87.200	84.700	85.800	84.135	15,806

← NewerPage 17 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.