Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	147.00	147.00	142.00	143.00	141.90	14,196
2026-04-28	151.00	151.00	145.20	146.00	144.88	12,591
2026-04-27	148.20	148.60	146.80	148.40	147.26	11,957
2026-04-24	151.80	151.80	148.20	148.20	147.06	9,488
2026-04-23	154.40	154.80	150.20	150.20	149.05	11,460
2026-04-22	155.40	155.40	153.00	155.20	154.01	6,164
2026-04-21	159.60	160.00	155.00	156.20	155.00	8,238
2026-04-20	161.00	161.60	158.80	159.80	158.58	12,845
2026-04-17	159.00	163.20	158.60	163.20	161.95	18,142
2026-04-16	161.80	161.80	157.60	158.20	156.99	19,854
2026-04-15	158.00	163.60	157.80	160.20	158.97	15,335
2026-04-14	154.80	157.20	154.00	156.20	155.00	18,504
2026-04-13	154.00	154.00	151.60	153.60	152.42	6,986
2026-04-10	154.80	154.80	149.80	153.40	152.22	11,025
2026-04-09	151.60	151.60	148.00	149.60	148.45	8,896
2026-04-08	154.60	156.60	150.80	151.40	150.24	19,780
2026-04-07	153.60	155.40	149.60	150.00	148.85	15,496
2026-04-02	153.20	154.00	150.20	153.80	152.62	15,061
2026-04-01	151.80	154.80	151.80	154.20	153.02	16,287
2026-03-31	150.20	150.20	147.00	149.60	148.45	13,078
2026-03-30	147.20	150.00	146.60	148.20	147.06	8,139
2026-03-27	153.00	153.00	146.80	148.80	147.66	9,162
2026-03-26	148.00	152.00	145.20	150.40	149.25	11,102
2026-03-25	147.00	148.00	143.40	148.00	146.87	28,275
2026-03-24	147.80	147.80	141.60	144.60	143.49	24,702
2026-03-23	151.00	152.00	145.20	147.80	146.67	38,456
2026-03-20	156.00	157.80	153.20	153.40	152.22	11,140
2026-03-19	160.40	160.40	155.00	156.00	154.81	13,213
2026-03-18	164.00	165.40	160.00	162.40	161.16	17,081
2026-03-17	162.80	162.80	158.60	162.00	160.76	21,328
2026-03-16	155.80	162.00	155.00	162.00	160.76	33,664
2026-03-13	152.00	163.00	152.00	155.80	154.61	36,144
2026-03-12	152.60	154.80	151.80	153.00	151.83	11,908
2026-03-11	154.80	155.80	152.40	153.60	152.42	14,297
2026-03-10	155.00	159.00	152.40	156.40	155.20	11,823
2026-03-09	154.60	154.60	150.40	153.20	152.03	16,174
2026-03-06	157.00	157.80	154.40	156.80	155.60	6,867
2026-03-05	158.40	159.40	156.60	157.20	156.00	10,777
2026-03-04	156.60	160.60	155.20	158.00	156.79	14,995
2026-03-03	158.40	158.80	153.60	155.80	154.61	12,276
2026-03-02	156.00	162.80	155.00	160.00	158.77	18,598
2026-02-27	161.00	162.20	159.00	159.40	158.18	31,766
2026-02-26	156.40	161.20	155.40	159.80	158.58	15,262
2026-02-25	152.60	158.80	150.40	157.60	156.39	18,892
2026-02-24	149.00	151.40	149.00	151.40	150.24	10,738
2026-02-23	152.60	152.80	149.60	149.80	148.65	9,811
2026-02-20	152.00	153.40	150.20	152.60	151.43	12,813
2026-02-19	150.60	153.40	149.60	151.60	150.44	14,213
2026-02-18	149.00	150.20	147.00	150.20	149.05	12,652
2026-02-17	148.00	148.60	145.20	148.60	147.46	11,560
2026-02-16	149.20	149.20	147.20	147.80	146.67	18,126
2026-02-13	148.00	149.80	146.60	148.60	147.46	15,971
2026-02-12	148.80	149.20	146.80	147.20	146.07	23,290
2026-02-11	154.00	155.40	147.20	147.40	146.27	12,399
2026-02-10	154.80	156.00	152.60	154.00	152.82	7,305
2026-02-09	153.60	155.20	153.00	155.00	153.81	20,779
2026-02-06	155.80	155.80	151.20	153.80	152.62	35,134
2026-02-05	155.20	156.00	153.00	155.80	154.61	19,616
2026-02-04	160.00	160.00	153.80	155.00	153.81	28,624
2026-02-03	170.00	171.00	157.00	158.00	156.79	29,778

← NewerPage 3 of 21 · 1,258 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.