Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 131.00 | 131.80 | 125.20 | 126.20 | 123.12 | 11,509 |
| 2022-01-07 | 138.60 | 138.60 | 131.00 | 132.60 | 129.37 | 7,041 |
| 2022-01-06 | 137.40 | 138.00 | 132.20 | 134.00 | 130.73 | 8,094 |
| 2022-01-05 | 138.00 | 140.20 | 137.00 | 138.40 | 135.02 | 8,218 |
| 2022-01-04 | 145.00 | 145.00 | 139.40 | 140.80 | 137.37 | 7,540 |
| 2022-01-03 | 147.60 | 147.60 | 142.00 | 144.40 | 140.88 | 9,075 |
| 2021-12-30 | 139.00 | 143.80 | 139.00 | 142.00 | 138.54 | 9,328 |
| 2021-12-29 | 138.00 | 141.80 | 138.00 | 141.40 | 137.95 | 5,120 |
| 2021-12-28 | 144.00 | 144.80 | 138.00 | 138.60 | 135.22 | 3,668 |
| 2021-12-27 | 158.40 | 158.40 | 142.00 | 143.60 | 140.10 | 5,614 |
| 2021-12-23 | 135.80 | 142.00 | 134.80 | 140.80 | 137.37 | 11,420 |
| 2021-12-22 | 135.40 | 137.40 | 134.00 | 136.00 | 132.68 | 7,596 |
| 2021-12-21 | 129.20 | 133.60 | 129.20 | 133.60 | 130.34 | 8,722 |
| 2021-12-20 | 130.00 | 130.60 | 127.40 | 128.80 | 125.66 | 3,352 |
| 2021-12-17 | 130.80 | 131.80 | 128.00 | 130.20 | 127.02 | 11,653 |
| 2021-12-16 | 126.00 | 132.00 | 126.00 | 131.00 | 127.81 | 13,296 |
| 2021-12-15 | 126.00 | 129.40 | 126.00 | 128.60 | 125.46 | 6,095 |
| 2021-12-14 | 129.20 | 129.60 | 126.40 | 126.80 | 123.71 | 9,620 |
| 2021-12-13 | 130.00 | 133.00 | 128.60 | 128.60 | 125.46 | 6,950 |
| 2021-12-10 | 135.00 | 135.00 | 129.40 | 131.20 | 128.00 | 6,415 |
| 2021-12-09 | 134.00 | 134.20 | 130.40 | 133.00 | 129.76 | 8,144 |
| 2021-12-08 | 134.60 | 134.60 | 132.40 | 133.00 | 129.76 | 8,029 |
| 2021-12-07 | 136.00 | 136.00 | 130.60 | 132.20 | 128.98 | 6,666 |
| 2021-12-06 | 128.00 | 129.00 | 126.60 | 128.40 | 125.27 | 8,374 |
| 2021-12-03 | 129.00 | 131.20 | 126.80 | 127.40 | 124.29 | 3,682 |
| 2021-12-02 | 130.00 | 131.00 | 127.60 | 129.80 | 126.63 | 9,461 |
| 2021-12-01 | 131.00 | 132.60 | 127.00 | 131.00 | 127.81 | 12,888 |
| 2021-11-30 | 129.00 | 130.20 | 127.00 | 129.00 | 125.85 | 28,185 |
| 2021-11-29 | 126.00 | 130.80 | 125.20 | 127.80 | 124.68 | 13,223 |
| 2021-11-26 | 128.20 | 131.20 | 123.20 | 124.00 | 120.98 | 14,479 |
| 2021-11-25 | 134.40 | 135.20 | 131.20 | 132.00 | 128.78 | 7,290 |
| 2021-11-24 | 136.80 | 136.80 | 130.60 | 132.20 | 128.98 | 11,468 |
| 2021-11-23 | 141.00 | 141.00 | 133.80 | 134.60 | 131.32 | 12,102 |
| 2021-11-22 | 145.00 | 145.40 | 139.00 | 139.00 | 135.61 | 8,254 |
| 2021-11-19 | 143.00 | 147.80 | 143.00 | 144.00 | 140.49 | 12,411 |
| 2021-11-18 | 145.00 | 149.20 | 143.80 | 143.80 | 140.29 | 14,802 |
| 2021-11-17 | 151.40 | 152.40 | 145.20 | 146.20 | 142.63 | 18,280 |
| 2021-11-16 | 156.00 | 156.20 | 151.20 | 152.40 | 148.68 | 8,160 |
| 2021-11-15 | 160.00 | 161.00 | 154.20 | 154.80 | 151.02 | 9,521 |
| 2021-11-12 | 163.00 | 163.60 | 159.60 | 162.20 | 158.24 | 10,019 |
| 2021-11-11 | 159.20 | 160.80 | 156.60 | 160.00 | 156.10 | 3,269 |
| 2021-11-10 | 162.00 | 162.00 | 156.00 | 158.60 | 154.73 | 6,434 |
| 2021-11-09 | 164.40 | 166.60 | 161.00 | 161.60 | 157.66 | 8,713 |
| 2021-11-08 | 160.80 | 164.20 | 160.60 | 164.20 | 160.20 | 8,133 |
| 2021-11-05 | 162.60 | 163.60 | 159.00 | 159.80 | 155.90 | 6,409 |
| 2021-11-04 | 157.40 | 162.80 | 157.40 | 162.40 | 158.44 | 5,964 |
| 2021-11-03 | 155.20 | 158.80 | 155.20 | 157.40 | 153.56 | 4,128 |
| 2021-11-02 | 154.80 | 158.80 | 154.20 | 156.60 | 152.78 | 10,531 |
| 2021-11-01 | 156.40 | 157.80 | 153.80 | 154.60 | 150.83 | 4,890 |
| 2021-10-29 | 161.00 | 161.00 | 151.60 | 153.60 | 149.85 | 12,178 |
| 2021-10-28 | 160.00 | 161.60 | 158.00 | 158.80 | 154.93 | 5,668 |
| 2021-10-27 | 160.00 | 162.20 | 157.20 | 159.00 | 155.12 | 5,785 |
| 2021-10-26 | 164.60 | 165.00 | 158.40 | 159.00 | 155.12 | 7,959 |
| 2021-10-25 | 164.00 | 165.00 | 159.00 | 164.60 | 160.59 | 7,260 |
| 2021-10-22 | 165.00 | 165.00 | 158.00 | 159.20 | 155.32 | 10,524 |
| 2021-10-21 | 163.60 | 166.00 | 160.20 | 162.40 | 158.44 | 11,752 |
| 2021-10-20 | 162.80 | 165.80 | 160.40 | 163.60 | 159.61 | 12,141 |
← NewerPage 21 of 21 · 1,257 trading days
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.