Medacta Group SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	164.80	168.60	164.60	167.20	165.92	9,967
2026-01-30	169.00	170.40	165.20	165.20	163.93	17,437
2026-01-29	170.60	171.60	169.40	169.60	168.30	13,401
2026-01-28	170.60	172.20	169.00	169.80	168.50	16,493
2026-01-27	170.80	172.80	169.00	171.20	169.89	16,853
2026-01-26	175.00	175.60	170.00	170.00	168.70	26,216
2026-01-23	175.40	177.20	173.60	176.00	174.65	29,547
2026-01-22	175.40	176.20	173.00	175.80	174.45	20,167
2026-01-21	170.00	174.60	167.20	174.40	173.06	18,845
2026-01-20	165.40	172.20	164.20	169.60	168.30	20,798
2026-01-19	161.60	165.00	160.80	164.80	163.54	18,289
2026-01-16	164.80	165.40	162.00	164.80	163.54	19,750
2026-01-15	165.60	165.60	162.60	164.20	162.94	18,366
2026-01-14	166.00	167.80	163.60	165.00	163.74	22,561
2026-01-13	165.00	166.20	163.20	165.60	164.33	9,868
2026-01-12	168.00	168.20	163.40	165.40	164.13	13,639
2026-01-09	169.20	169.40	167.40	168.00	166.71	16,664
2026-01-08	170.40	171.20	168.40	168.60	167.31	8,430
2026-01-07	168.20	170.00	166.80	170.00	168.70	13,935
2026-01-06	159.00	167.40	158.00	166.80	165.52	18,877
2026-01-05	156.80	158.40	155.00	158.40	157.19	15,871
2025-12-30	156.20	156.80	155.20	156.40	155.20	7,474
2025-12-29	152.60	156.40	152.60	156.40	155.20	8,008
2025-12-23	153.20	154.00	152.60	153.40	152.22	5,957
2025-12-22	152.20	154.60	150.60	154.20	153.02	9,847
2025-12-19	154.20	154.20	150.80	151.80	150.64	18,586
2025-12-18	151.40	152.60	151.00	152.00	150.84	14,881
2025-12-17	153.00	153.00	150.20	151.00	149.84	7,367
2025-12-16	153.00	155.00	150.80	151.60	150.44	18,976
2025-12-15	151.00	152.60	150.00	152.60	151.43	11,060
2025-12-12	152.60	152.60	150.20	151.20	150.04	8,798
2025-12-11	152.00	153.00	151.40	151.40	150.24	7,174
2025-12-10	151.80	152.80	150.00	152.60	151.43	7,878
2025-12-09	152.40	153.00	150.40	151.60	150.44	18,565
2025-12-08	151.80	152.00	149.80	150.80	149.64	6,443
2025-12-05	153.80	153.80	150.60	151.80	150.64	6,299
2025-12-04	152.40	153.00	149.80	151.60	150.44	11,619
2025-12-03	150.20	152.60	148.60	150.20	149.05	12,033
2025-12-02	154.20	154.20	150.20	152.20	151.03	11,008
2025-12-01	155.00	156.00	153.00	154.20	153.02	7,604
2025-11-28	151.00	156.00	151.00	154.80	153.61	9,943
2025-11-27	156.00	156.60	154.00	156.40	155.20	5,953
2025-11-26	152.00	155.60	152.00	155.00	153.81	8,326
2025-11-25	154.00	154.80	152.40	154.60	153.42	10,684
2025-11-24	148.40	154.60	148.40	154.40	153.22	15,376
2025-11-21	150.00	151.20	149.20	150.60	149.45	9,208
2025-11-20	151.00	152.20	150.00	150.00	148.85	7,648
2025-11-19	148.20	151.00	148.20	151.00	149.84	9,306
2025-11-18	148.60	150.00	148.00	148.80	147.66	7,404
2025-11-17	154.80	154.80	150.20	150.80	149.64	8,149
2025-11-14	153.00	154.20	150.20	152.00	150.84	8,644
2025-11-13	153.60	157.80	151.60	153.60	152.42	38,218
2025-11-12	150.60	153.40	150.60	152.20	151.03	16,330
2025-11-11	146.60	150.40	146.60	150.00	148.85	11,363
2025-11-10	142.20	146.60	141.20	145.60	144.48	9,568
2025-11-07	140.00	141.80	139.40	140.20	139.13	7,359
2025-11-06	144.00	144.80	140.60	141.60	140.52	11,810
2025-11-05	148.00	149.60	143.80	143.80	142.70	10,580
2025-11-04	148.00	149.00	147.60	148.60	147.46	10,042
2025-11-03	148.40	150.00	148.40	149.00	147.86	4,181

← NewerPage 4 of 21 · 1,260 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.