Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 146.60 | 148.80 | 146.60 | 148.80 | 147.66 | 11,420 |
| 2025-10-30 | 146.00 | 148.60 | 145.60 | 147.80 | 146.67 | 6,522 |
| 2025-10-29 | 147.20 | 148.40 | 146.20 | 146.20 | 145.08 | 8,114 |
| 2025-10-28 | 147.60 | 148.60 | 146.60 | 147.20 | 146.07 | 11,983 |
| 2025-10-27 | 149.60 | 149.60 | 148.00 | 148.40 | 147.26 | 6,350 |
| 2025-10-24 | 150.40 | 150.40 | 149.00 | 149.20 | 148.06 | 9,560 |
| 2025-10-23 | 152.00 | 152.00 | 149.40 | 149.80 | 148.65 | 12,257 |
| 2025-10-22 | 150.00 | 150.00 | 147.40 | 149.80 | 148.65 | 10,157 |
| 2025-10-21 | 148.20 | 150.00 | 148.20 | 150.00 | 148.85 | 7,758 |
| 2025-10-20 | 149.00 | 149.40 | 147.40 | 149.40 | 148.26 | 5,922 |
| 2025-10-17 | 147.00 | 149.00 | 146.00 | 147.60 | 146.47 | 6,162 |
| 2025-10-16 | 150.80 | 150.80 | 146.60 | 149.20 | 148.06 | 9,475 |
| 2025-10-15 | 149.00 | 149.00 | 145.80 | 147.40 | 146.27 | 7,928 |
| 2025-10-14 | 147.80 | 147.80 | 145.40 | 146.00 | 144.88 | 18,125 |
| 2025-10-13 | 148.40 | 149.00 | 147.00 | 148.00 | 146.87 | 4,617 |
| 2025-10-10 | 149.80 | 151.60 | 148.40 | 148.40 | 147.26 | 7,521 |
| 2025-10-09 | 151.00 | 152.40 | 149.20 | 150.60 | 149.45 | 8,567 |
| 2025-10-08 | 144.00 | 150.40 | 143.80 | 150.20 | 149.05 | 9,099 |
| 2025-10-07 | 147.20 | 147.20 | 143.80 | 143.80 | 142.70 | 8,742 |
| 2025-10-06 | 145.80 | 147.40 | 143.80 | 146.00 | 144.88 | 7,266 |
| 2025-10-03 | 143.60 | 145.20 | 143.40 | 145.00 | 143.89 | 8,625 |
| 2025-10-02 | 143.00 | 145.80 | 141.00 | 144.40 | 143.29 | 16,023 |
| 2025-10-01 | 145.80 | 146.00 | 141.20 | 142.80 | 141.71 | 15,971 |
| 2025-09-30 | 143.20 | 146.20 | 143.00 | 145.80 | 144.68 | 10,316 |
| 2025-09-29 | 146.40 | 147.20 | 145.00 | 145.80 | 144.68 | 9,492 |
| 2025-09-26 | 147.60 | 147.60 | 144.60 | 145.80 | 144.68 | 9,637 |
| 2025-09-25 | 150.80 | 153.00 | 145.40 | 147.20 | 146.07 | 21,270 |
| 2025-09-24 | 153.00 | 153.20 | 151.60 | 151.60 | 150.44 | 10,330 |
| 2025-09-23 | 154.40 | 155.40 | 152.80 | 153.40 | 152.22 | 12,056 |
| 2025-09-22 | 154.40 | 155.00 | 152.40 | 154.20 | 153.02 | 13,291 |
| 2025-09-19 | 152.00 | 154.80 | 150.80 | 154.00 | 152.82 | 22,307 |
| 2025-09-18 | 155.00 | 156.80 | 151.20 | 151.80 | 150.64 | 13,550 |
| 2025-09-17 | 153.80 | 154.20 | 151.40 | 153.80 | 152.62 | 13,312 |
| 2025-09-16 | 151.80 | 154.40 | 151.20 | 153.60 | 152.42 | 11,288 |
| 2025-09-15 | 150.60 | 153.60 | 150.60 | 151.80 | 150.64 | 7,125 |
| 2025-09-12 | 151.60 | 151.60 | 148.40 | 150.60 | 149.45 | 14,717 |
| 2025-09-11 | 153.00 | 154.00 | 149.60 | 149.60 | 148.45 | 15,372 |
| 2025-09-10 | 150.00 | 153.40 | 149.80 | 150.80 | 149.64 | 16,604 |
| 2025-09-09 | 148.00 | 149.40 | 143.80 | 149.00 | 147.86 | 14,606 |
| 2025-09-08 | 142.00 | 147.20 | 142.00 | 147.20 | 146.07 | 20,635 |
| 2025-09-05 | 143.40 | 143.40 | 141.80 | 142.40 | 141.31 | 9,124 |
| 2025-09-04 | 140.00 | 144.40 | 140.00 | 142.60 | 141.51 | 22,662 |
| 2025-09-03 | 144.40 | 145.40 | 140.20 | 140.60 | 139.52 | 10,882 |
| 2025-09-02 | 149.00 | 149.00 | 143.20 | 144.00 | 142.90 | 5,495 |
| 2025-09-01 | 146.80 | 150.20 | 146.80 | 149.20 | 148.06 | 7,486 |
| 2025-08-29 | 144.00 | 146.00 | 143.40 | 145.40 | 144.29 | 9,375 |
| 2025-08-28 | 145.40 | 145.40 | 142.60 | 143.60 | 142.50 | 13,202 |
| 2025-08-27 | 148.40 | 148.40 | 145.20 | 145.20 | 144.09 | 11,246 |
| 2025-08-26 | 147.40 | 148.80 | 145.80 | 148.00 | 146.87 | 11,940 |
| 2025-08-25 | 147.20 | 148.40 | 145.60 | 147.80 | 146.67 | 8,634 |
| 2025-08-22 | 149.80 | 149.80 | 147.00 | 147.00 | 145.87 | 8,281 |
| 2025-08-21 | 150.60 | 151.80 | 148.40 | 149.80 | 148.65 | 15,372 |
| 2025-08-20 | 152.80 | 155.60 | 152.60 | 153.60 | 152.42 | 5,021 |
| 2025-08-19 | 155.60 | 155.60 | 152.80 | 154.00 | 152.82 | 7,509 |
| 2025-08-18 | 151.20 | 155.20 | 151.20 | 155.20 | 154.01 | 8,471 |
| 2025-08-15 | 152.60 | 154.60 | 152.40 | 152.40 | 151.23 | 4,515 |
| 2025-08-14 | 154.20 | 155.00 | 151.80 | 152.20 | 151.03 | 8,000 |
| 2025-08-13 | 156.20 | 156.20 | 152.20 | 153.20 | 152.03 | 9,282 |
| 2025-08-12 | 149.00 | 156.80 | 149.00 | 155.20 | 154.01 | 17,609 |
| 2025-08-11 | 150.00 | 150.00 | 146.40 | 148.40 | 147.26 | 11,854 |
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.