Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	111.80	111.80	109.40	110.80	108.10	9,602
2022-04-01	110.80	111.00	108.00	110.00	107.32	10,259
2022-03-31	115.00	115.00	110.00	110.20	107.51	13,024
2022-03-30	112.60	115.60	110.80	112.80	110.05	18,606
2022-03-29	113.60	116.20	112.60	114.00	111.22	22,799
2022-03-28	114.80	114.80	111.40	112.60	109.85	6,302
2022-03-25	114.20	116.00	111.20	112.60	109.85	4,564
2022-03-24	115.60	115.80	112.00	113.00	110.24	8,744
2022-03-23	120.20	121.80	115.40	116.00	113.17	15,867
2022-03-22	124.00	124.00	116.40	118.00	115.12	7,652
2022-03-21	127.80	127.80	119.60	120.60	117.66	11,073
2022-03-18	114.80	126.20	114.80	126.20	123.12	36,373
2022-03-17	110.20	118.40	110.20	114.80	112.00	7,676
2022-03-16	105.20	117.40	105.20	116.00	113.17	13,291
2022-03-15	109.60	115.00	106.40	108.20	105.56	23,170
2022-03-14	113.80	116.00	109.00	114.00	111.22	20,091
2022-03-11	117.00	117.00	107.00	110.20	107.51	20,746
2022-03-10	115.00	118.20	113.00	115.60	112.78	10,949
2022-03-09	105.00	113.40	105.00	113.00	110.24	13,428
2022-03-08	108.60	112.00	105.60	106.80	104.20	10,232
2022-03-07	104.60	108.00	100.20	106.60	104.00	14,853
2022-03-04	107.00	112.00	107.00	108.60	105.95	7,552
2022-03-03	113.40	118.60	111.00	111.80	109.07	4,856
2022-03-02	110.20	115.20	110.20	115.00	112.20	7,729
2022-03-01	118.00	118.00	112.00	113.40	110.63	5,841
2022-02-28	110.00	117.40	108.80	117.00	114.15	11,001
2022-02-25	109.00	114.20	108.60	114.20	111.42	5,635
2022-02-24	107.80	109.40	104.40	108.60	105.95	15,185
2022-02-23	114.40	115.80	109.00	109.00	106.34	11,751
2022-02-22	108.00	114.20	107.60	114.20	111.42	8,137
2022-02-21	111.00	113.00	107.60	108.60	105.95	12,228
2022-02-18	115.00	115.60	111.60	112.60	109.85	3,164
2022-02-17	116.20	117.20	114.60	115.80	112.98	5,113
2022-02-16	117.00	118.00	115.00	116.40	113.56	4,327
2022-02-15	110.00	117.00	110.00	116.40	113.56	4,182
2022-02-14	112.20	112.80	110.00	112.20	109.46	6,687
2022-02-11	116.00	116.80	115.20	116.20	113.37	2,760
2022-02-10	119.60	120.40	115.80	118.20	115.32	5,684
2022-02-09	116.60	121.60	116.00	120.20	117.27	7,861
2022-02-08	123.00	123.00	115.00	116.00	113.17	16,383
2022-02-07	123.80	125.20	121.60	124.00	120.98	13,540
2022-02-04	121.00	123.20	121.00	122.00	119.02	9,437
2022-02-03	126.20	126.20	118.60	121.20	118.24	20,859
2022-02-02	122.80	126.80	122.80	125.60	122.54	9,518
2022-02-01	120.00	122.00	119.40	121.40	118.44	15,192
2022-01-31	118.40	118.60	115.00	118.40	115.51	9,772
2022-01-28	110.00	114.40	109.80	113.80	111.02	9,811
2022-01-27	120.40	120.40	110.40	110.40	107.71	10,501
2022-01-26	123.80	123.80	112.00	114.00	111.22	7,979
2022-01-25	111.00	114.60	111.00	111.20	108.49	13,063
2022-01-24	118.20	118.20	111.00	111.40	108.68	20,984
2022-01-21	121.00	122.40	118.60	120.00	117.07	7,846
2022-01-20	129.00	129.00	120.80	122.20	119.22	12,550
2022-01-19	120.20	126.80	119.80	123.40	120.39	9,107
2022-01-18	124.40	124.40	120.00	121.40	118.44	12,294
2022-01-17	120.80	123.40	117.40	123.00	120.00	9,049
2022-01-14	118.20	120.20	116.00	119.00	116.10	15,040
2022-01-13	123.00	124.60	118.00	119.60	116.68	15,336
2022-01-12	125.00	127.20	123.40	124.20	121.17	11,157
2022-01-11	126.00	128.40	125.00	125.60	122.54	10,070

← NewerPage 20 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.