Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	83.000	84.800	81.800	84.300	82.664	15,186
2022-09-23	86.000	86.000	81.300	83.600	81.978	14,034
2022-09-22	85.100	87.000	84.500	84.900	83.252	7,180
2022-09-21	90.400	90.400	85.300	87.100	85.410	10,498
2022-09-20	91.900	91.900	88.600	91.000	89.234	7,030
2022-09-19	90.100	90.100	87.900	90.100	88.352	6,453
2022-09-16	90.000	91.100	88.000	90.600	88.842	15,544
2022-09-15	86.800	89.200	86.800	89.200	87.469	9,693
2022-09-14	87.200	88.100	86.600	87.700	85.998	9,696
2022-09-13	89.500	90.000	87.000	87.000	85.312	8,508
2022-09-12	90.100	90.700	87.000	88.400	86.685	4,325
2022-09-09	86.000	89.000	86.000	88.700	86.979	3,607
2022-09-08	87.000	88.600	85.900	86.700	85.018	9,848
2022-09-07	88.100	88.100	85.700	86.700	85.018	5,348
2022-09-06	88.500	88.500	86.500	86.900	85.214	1,762
2022-09-05	87.200	87.700	85.500	87.100	85.410	4,936
2022-09-02	84.600	87.800	84.600	87.500	85.802	4,393
2022-09-01	86.000	86.500	84.500	84.500	82.860	5,477
2022-08-31	86.600	91.100	86.000	86.300	84.625	8,009
2022-08-30	88.300	88.600	87.000	87.500	85.802	1,217
2022-08-29	88.600	88.600	86.500	88.200	86.488	3,318
2022-08-26	93.500	93.500	88.900	89.200	87.469	5,791
2022-08-25	90.400	92.100	90.400	92.100	90.313	4,997
2022-08-24	88.600	90.600	88.300	90.300	88.548	3,326
2022-08-23	90.200	90.400	89.300	89.700	87.959	3,171
2022-08-22	92.000	92.000	88.600	92.000	90.215	5,881
2022-08-19	93.700	93.700	91.900	92.100	90.313	2,790
2022-08-18	94.300	94.300	92.300	93.100	91.293	2,006
2022-08-17	96.100	96.100	93.500	94.200	92.372	4,687
2022-08-16	96.100	97.500	94.800	95.700	93.843	4,950
2022-08-15	99.400	99.400	95.500	97.300	95.412	5,371
2022-08-12	98.400	98.400	95.900	97.600	95.706	8,717
2022-08-11	95.000	97.800	94.400	97.000	95.118	14,111
2022-08-10	94.200	95.400	90.800	95.000	93.156	9,791
2022-08-09	96.000	96.000	92.100	92.500	90.705	7,575
2022-08-08	97.000	97.500	95.200	95.600	93.745	5,756
2022-08-05	98.300	98.300	95.500	96.500	94.627	6,114
2022-08-04	96.500	99.900	96.400	97.600	95.706	13,855
2022-08-03	92.700	96.200	92.300	95.800	93.941	6,625
2022-08-02	96.000	96.000	90.800	92.300	90.509	7,649
2022-07-29	94.900	96.000	91.300	94.100	92.274	16,139
2022-07-28	93.400	94.700	91.600	92.400	90.607	2,242
2022-07-27	92.000	94.900	90.000	93.400	91.588	12,061
2022-07-26	90.900	92.000	88.900	90.700	88.940	5,919
2022-07-25	93.000	93.000	90.500	90.900	89.136	2,201
2022-07-22	91.400	92.500	90.500	91.500	89.724	9,900
2022-07-21	87.400	92.100	87.400	91.000	89.234	10,559
2022-07-20	87.000	90.000	87.000	88.800	87.077	8,417
2022-07-19	87.000	88.200	85.100	86.700	85.018	8,085
2022-07-18	87.100	88.400	87.000	87.500	85.802	3,098
2022-07-15	88.000	88.000	84.900	86.800	85.116	13,145
2022-07-14	88.000	88.000	84.100	85.200	83.547	8,003
2022-07-13	89.400	89.400	86.100	86.500	84.821	6,932
2022-07-12	91.000	91.600	89.400	89.500	87.763	6,040
2022-07-11	93.000	93.000	90.400	91.000	89.234	7,928
2022-07-08	92.000	93.500	90.200	92.300	90.509	4,030
2022-07-07	92.000	93.600	89.400	90.400	88.646	20,348
2022-07-06	88.300	92.200	88.300	91.600	89.822	10,107
2022-07-05	91.500	93.500	85.000	89.000	87.273	7,812
2022-07-04	91.700	93.000	91.000	91.600	89.822	2,628

← NewerPage 18 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.