Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 135.00 | 135.00 | 129.00 | 130.20 | 130.20 | 24,049 |
| 2026-07-23 | 129.00 | 130.80 | 128.80 | 129.20 | 129.20 | 22,587 |
| 2026-07-22 | 130.20 | 131.60 | 129.00 | 130.20 | 130.20 | 19,682 |
| 2026-07-21 | 131.80 | 131.80 | 128.20 | 130.60 | 130.60 | 32,039 |
| 2026-07-20 | 140.00 | 140.00 | 131.60 | 132.60 | 132.60 | 33,791 |
| 2026-07-17 | 138.80 | 140.00 | 136.80 | 138.20 | 138.20 | 24,406 |
| 2026-07-16 | 137.80 | 140.60 | 136.40 | 139.80 | 139.80 | 22,165 |
| 2026-07-15 | 137.20 | 138.80 | 135.80 | 138.00 | 138.00 | 22,604 |
| 2026-07-14 | 140.60 | 140.60 | 137.00 | 137.60 | 137.60 | 18,900 |
| 2026-07-13 | 140.20 | 141.40 | 139.00 | 140.60 | 140.60 | 20,101 |
| 2026-07-10 | 136.80 | 141.00 | 136.80 | 140.00 | 140.00 | 18,412 |
| 2026-07-09 | 136.80 | 137.80 | 136.00 | 136.80 | 136.80 | 17,166 |
| 2026-07-08 | 137.80 | 137.80 | 135.20 | 135.20 | 135.20 | 36,545 |
| 2026-07-07 | 141.80 | 143.20 | 138.60 | 138.80 | 138.80 | 52,419 |
| 2026-07-06 | 138.80 | 143.00 | 137.80 | 141.60 | 141.60 | 38,616 |
| 2026-07-03 | 135.20 | 137.00 | 133.60 | 136.40 | 136.40 | 21,024 |
| 2026-07-02 | 133.00 | 135.00 | 131.20 | 135.00 | 135.00 | 23,405 |
| 2026-07-01 | 135.40 | 135.80 | 128.60 | 133.60 | 133.60 | 33,543 |
| 2026-06-30 | 136.80 | 138.40 | 135.40 | 136.00 | 136.00 | 27,755 |
| 2026-06-29 | 135.40 | 136.60 | 130.40 | 136.60 | 136.60 | 38,940 |
| 2026-06-26 | 136.00 | 137.60 | 133.40 | 135.60 | 135.60 | 24,408 |
| 2026-06-25 | 136.60 | 137.60 | 135.80 | 137.20 | 137.20 | 21,636 |
| 2026-06-24 | 133.80 | 137.00 | 132.00 | 137.00 | 137.00 | 33,663 |
| 2026-06-23 | 132.20 | 134.00 | 129.20 | 133.00 | 133.00 | 25,994 |
| 2026-06-22 | 133.60 | 134.00 | 132.20 | 133.40 | 133.40 | 19,217 |
| 2026-06-19 | 132.40 | 135.00 | 131.60 | 133.80 | 133.80 | 13,957 |
| 2026-06-18 | 134.40 | 134.40 | 131.40 | 132.60 | 132.60 | 29,705 |
| 2026-06-17 | 133.20 | 135.60 | 133.20 | 134.60 | 134.60 | 14,056 |
| 2026-06-16 | 135.00 | 135.00 | 132.20 | 134.20 | 134.20 | 10,062 |
| 2026-06-15 | 136.80 | 138.80 | 132.60 | 133.80 | 133.80 | 21,744 |
| 2026-06-12 | 134.80 | 137.80 | 133.80 | 134.40 | 134.40 | 11,982 |
| 2026-06-11 | 136.80 | 137.80 | 135.00 | 135.00 | 135.00 | 13,711 |
| 2026-06-10 | 138.00 | 138.40 | 135.80 | 137.40 | 137.40 | 8,583 |
| 2026-06-09 | 136.80 | 138.80 | 136.20 | 137.40 | 137.40 | 14,248 |
| 2026-06-08 | 137.00 | 138.20 | 135.40 | 137.60 | 137.60 | 11,204 |
| 2026-06-05 | 138.00 | 139.40 | 138.00 | 138.80 | 138.80 | 12,101 |
| 2026-06-04 | 134.60 | 138.80 | 134.20 | 137.80 | 137.80 | 15,644 |
| 2026-06-03 | 138.00 | 138.00 | 134.60 | 135.80 | 135.80 | 8,796 |
| 2026-06-02 | 139.20 | 139.40 | 133.40 | 136.80 | 136.80 | 16,486 |
| 2026-06-01 | 144.80 | 144.80 | 136.60 | 137.80 | 137.80 | 14,213 |
| 2026-05-29 | 140.40 | 143.20 | 139.80 | 143.20 | 143.20 | 48,236 |
| 2026-05-28 | 142.40 | 142.40 | 139.80 | 139.80 | 139.80 | 15,497 |
| 2026-05-27 | 146.60 | 147.00 | 141.20 | 143.00 | 143.00 | 12,354 |
| 2026-05-26 | 147.80 | 147.80 | 144.60 | 144.80 | 144.80 | 8,380 |
| 2026-05-22 | 144.80 | 145.60 | 143.00 | 145.20 | 145.20 | 9,140 |
| 2026-05-21 | 145.00 | 148.80 | 143.60 | 143.60 | 143.60 | 15,306 |
| 2026-05-20 | 142.80 | 147.20 | 142.80 | 145.60 | 145.60 | 10,600 |
| 2026-05-19 | 139.00 | 146.20 | 139.00 | 144.80 | 144.80 | 29,720 |
| 2026-05-18 | 137.00 | 140.40 | 135.20 | 138.60 | 138.60 | 18,899 |
| 2026-05-15 | 137.40 | 138.60 | 135.60 | 138.40 | 138.40 | 34,883 |
| 2026-05-13 | 135.00 | 136.40 | 133.20 | 135.40 | 135.40 | 11,902 |
| 2026-05-12 | 133.00 | 135.20 | 132.40 | 135.20 | 135.20 | 17,083 |
| 2026-05-11 | 136.40 | 137.60 | 134.20 | 134.20 | 134.20 | 15,249 |
| 2026-05-08 | 139.00 | 139.80 | 137.00 | 137.20 | 137.20 | 20,510 |
| 2026-05-07 | 142.60 | 143.80 | 139.80 | 140.00 | 140.00 | 16,057 |
| 2026-05-06 | 140.80 | 145.60 | 140.60 | 143.60 | 142.50 | 11,584 |
| 2026-05-05 | 141.00 | 142.20 | 139.40 | 140.80 | 139.72 | 13,867 |
| 2026-05-04 | 145.60 | 145.60 | 140.80 | 141.60 | 140.52 | 16,875 |
| 2026-04-30 | 141.80 | 143.40 | 140.60 | 141.60 | 140.52 | 18,815 |
| 2026-04-29 | 147.00 | 147.00 | 142.00 | 143.00 | 141.90 | 14,196 |
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.