Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	90.800	92.200	90.300	91.400	89.626	4,042
2022-06-30	92.000	96.000	89.600	91.100	89.332	7,311
2022-06-29	93.100	93.900	90.600	91.500	89.724	7,435
2022-06-28	94.000	94.300	91.500	93.400	91.588	4,550
2022-06-27	95.000	95.300	92.000	93.800	91.980	8,266
2022-06-24	94.000	97.300	94.000	95.000	93.156	4,042
2022-06-23	93.600	93.600	90.500	92.400	90.607	4,722
2022-06-22	92.000	94.100	89.700	92.600	90.803	15,012
2022-06-21	99.000	99.200	94.000	94.400	92.568	10,266
2022-06-20	98.300	98.300	95.300	95.800	93.941	4,059
2022-06-17	96.000	98.700	95.800	96.900	95.020	9,890
2022-06-16	103.00	103.00	91.000	94.800	92.960	20,483
2022-06-15	100.60	104.00	99.300	102.80	100.81	10,789
2022-06-14	103.80	103.80	99.500	100.80	98.844	5,648
2022-06-13	105.60	105.60	101.60	101.80	99.825	8,161
2022-06-10	110.60	110.60	105.80	106.20	104.14	4,824
2022-06-09	110.20	111.60	108.40	109.80	107.67	2,792
2022-06-08	108.40	110.60	107.60	110.40	108.26	5,863
2022-06-07	108.00	109.40	107.20	108.80	106.69	8,716
2022-06-03	106.20	116.80	106.20	109.40	107.28	2,278
2022-06-02	109.60	110.20	105.40	107.00	104.92	8,414
2022-06-01	115.20	115.20	107.60	108.20	106.10	6,966
2022-05-31	113.40	113.40	109.80	110.40	108.26	7,444
2022-05-30	111.40	116.80	111.40	115.60	113.36	15,645
2022-05-27	105.60	109.60	105.40	109.60	107.47	3,000
2022-05-25	107.20	107.60	103.20	104.80	102.77	3,652
2022-05-24	101.60	108.40	101.60	105.00	102.96	6,980
2022-05-23	106.00	108.40	106.00	107.00	104.92	9,858
2022-05-20	108.80	108.80	105.20	105.40	102.83	6,349
2022-05-19	102.40	104.80	100.00	104.40	101.85	4,558
2022-05-18	107.20	107.20	102.40	103.20	100.68	3,582
2022-05-17	108.80	108.80	104.60	105.80	103.22	9,120
2022-05-16	106.00	107.40	105.60	106.80	104.20	3,826
2022-05-13	102.00	107.20	102.00	107.20	104.59	7,072
2022-05-12	102.00	102.00	98.000	100.60	98.147	5,744
2022-05-11	102.20	102.80	99.600	102.40	99.903	8,834
2022-05-10	104.40	104.40	99.800	100.40	97.952	7,179
2022-05-09	102.80	103.60	99.400	99.500	97.074	7,931
2022-05-06	106.60	108.80	102.80	105.40	102.83	7,440
2022-05-05	108.60	108.80	105.20	106.00	103.42	4,783
2022-05-04	108.20	108.20	105.40	105.40	102.83	4,494
2022-05-03	111.00	113.60	106.20	107.40	104.78	10,632
2022-05-02	113.40	113.40	106.20	107.40	104.78	9,662
2022-04-29	112.00	115.00	111.20	111.20	108.49	21,270
2022-04-28	111.40	114.40	110.60	112.00	109.27	12,641
2022-04-27	110.80	113.00	107.20	109.60	106.93	11,337
2022-04-26	112.00	112.60	104.40	104.40	101.85	7,891
2022-04-25	111.00	111.00	105.00	108.60	105.95	7,969
2022-04-22	115.60	115.60	110.60	110.60	107.90	7,958
2022-04-21	110.80	115.60	110.80	115.20	112.39	15,817
2022-04-20	109.20	112.80	107.40	109.60	106.93	26,028
2022-04-19	105.60	109.00	103.00	108.20	105.56	18,207
2022-04-14	108.40	110.00	104.60	105.80	103.22	5,490
2022-04-13	105.00	105.60	103.00	104.20	101.66	7,224
2022-04-12	106.40	107.00	105.00	105.60	103.02	4,228
2022-04-11	109.00	109.00	105.00	107.40	104.78	7,173
2022-04-08	105.00	107.40	105.00	107.20	104.59	8,627
2022-04-07	108.40	108.40	105.80	106.20	103.61	11,864
2022-04-06	112.00	112.00	106.80	107.20	104.59	5,608
2022-04-05	111.60	114.00	110.20	111.60	108.88	12,204

← NewerPage 19 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.