Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 145.60 | 149.20 | 145.60 | 147.20 | 146.07 | 13,811 |
| 2025-08-07 | 147.20 | 152.40 | 147.20 | 150.20 | 149.05 | 11,199 |
| 2025-08-06 | 150.40 | 151.80 | 148.20 | 150.00 | 148.85 | 14,073 |
| 2025-08-05 | 150.80 | 152.40 | 148.20 | 150.00 | 148.85 | 15,136 |
| 2025-08-04 | 145.00 | 153.20 | 142.00 | 149.00 | 147.86 | 32,126 |
| 2025-07-31 | 144.80 | 152.40 | 144.20 | 148.80 | 147.66 | 39,560 |
| 2025-07-30 | 141.40 | 141.40 | 138.80 | 139.20 | 138.13 | 4,821 |
| 2025-07-29 | 139.00 | 141.80 | 139.00 | 139.80 | 138.73 | 5,846 |
| 2025-07-28 | 142.00 | 143.00 | 140.00 | 140.20 | 139.13 | 6,248 |
| 2025-07-25 | 140.40 | 141.20 | 139.80 | 141.00 | 139.92 | 3,649 |
| 2025-07-24 | 141.60 | 141.80 | 139.80 | 141.00 | 139.92 | 7,070 |
| 2025-07-23 | 139.80 | 141.40 | 138.80 | 139.00 | 137.94 | 7,531 |
| 2025-07-22 | 139.00 | 139.20 | 137.40 | 138.00 | 136.94 | 3,828 |
| 2025-07-21 | 140.00 | 143.00 | 139.40 | 140.00 | 138.93 | 4,769 |
| 2025-07-18 | 141.20 | 141.20 | 139.20 | 140.00 | 138.93 | 7,408 |
| 2025-07-17 | 139.00 | 141.00 | 138.20 | 140.00 | 138.93 | 9,395 |
| 2025-07-16 | 137.00 | 139.00 | 137.00 | 137.80 | 136.74 | 8,362 |
| 2025-07-15 | 137.60 | 138.80 | 136.00 | 137.00 | 135.95 | 21,607 |
| 2025-07-14 | 138.80 | 138.80 | 136.20 | 137.60 | 136.55 | 11,746 |
| 2025-07-11 | 140.60 | 140.60 | 138.80 | 139.00 | 137.94 | 8,391 |
| 2025-07-10 | 136.80 | 141.40 | 136.80 | 140.20 | 139.13 | 8,055 |
| 2025-07-09 | 134.20 | 137.80 | 132.60 | 137.40 | 136.35 | 6,366 |
| 2025-07-08 | 134.20 | 135.00 | 132.60 | 133.60 | 132.58 | 2,940 |
| 2025-07-07 | 133.80 | 135.20 | 133.40 | 134.00 | 132.97 | 2,800 |
| 2025-07-04 | 134.40 | 134.80 | 132.60 | 133.80 | 132.78 | 5,517 |
| 2025-07-03 | 137.20 | 138.60 | 135.80 | 135.80 | 134.76 | 6,045 |
| 2025-07-02 | 134.40 | 138.00 | 134.40 | 137.40 | 136.35 | 6,754 |
| 2025-07-01 | 135.60 | 135.60 | 133.20 | 134.00 | 132.97 | 6,221 |
| 2025-06-30 | 134.00 | 135.40 | 132.40 | 134.20 | 133.17 | 8,239 |
| 2025-06-27 | 133.40 | 135.20 | 132.80 | 132.80 | 131.78 | 4,994 |
| 2025-06-26 | 133.20 | 133.60 | 131.40 | 133.00 | 131.98 | 7,114 |
| 2025-06-25 | 132.80 | 135.00 | 131.40 | 132.00 | 130.99 | 18,790 |
| 2025-06-24 | 128.40 | 133.00 | 128.40 | 132.80 | 131.78 | 5,525 |
| 2025-06-23 | 129.20 | 131.40 | 128.00 | 130.60 | 129.60 | 3,377 |
| 2025-06-20 | 131.20 | 135.00 | 130.20 | 130.20 | 129.20 | 7,439 |
| 2025-06-19 | 130.00 | 131.40 | 129.00 | 130.80 | 129.80 | 4,467 |
| 2025-06-18 | 133.80 | 134.80 | 131.80 | 131.80 | 130.79 | 5,740 |
| 2025-06-17 | 130.20 | 135.40 | 130.20 | 134.20 | 133.17 | 11,021 |
| 2025-06-16 | 133.40 | 134.00 | 131.60 | 132.40 | 131.39 | 11,251 |
| 2025-06-13 | 135.20 | 135.80 | 133.40 | 133.40 | 132.38 | 8,777 |
| 2025-06-12 | 138.00 | 138.00 | 135.80 | 135.80 | 134.76 | 5,325 |
| 2025-06-11 | 138.00 | 139.80 | 136.20 | 138.20 | 137.14 | 7,905 |
| 2025-06-10 | 134.60 | 137.20 | 134.60 | 136.60 | 135.55 | 5,342 |
| 2025-06-06 | 134.00 | 135.40 | 134.00 | 135.00 | 133.97 | 4,660 |
| 2025-06-05 | 133.60 | 135.60 | 133.20 | 135.00 | 133.97 | 10,947 |
| 2025-06-04 | 133.00 | 135.60 | 132.80 | 133.60 | 132.58 | 6,285 |
| 2025-06-03 | 134.60 | 134.60 | 132.00 | 133.00 | 131.98 | 4,290 |
| 2025-06-02 | 137.00 | 137.00 | 133.60 | 134.80 | 133.77 | 8,569 |
| 2025-05-30 | 135.80 | 137.20 | 134.80 | 135.00 | 133.97 | 14,126 |
| 2025-05-28 | 134.60 | 137.60 | 134.60 | 135.20 | 134.16 | 9,132 |
| 2025-05-27 | 137.00 | 139.20 | 136.80 | 136.80 | 135.75 | 9,066 |
| 2025-05-26 | 136.20 | 138.00 | 136.20 | 137.80 | 136.74 | 3,408 |
| 2025-05-23 | 137.80 | 139.40 | 134.20 | 135.60 | 134.56 | 7,778 |
| 2025-05-22 | 139.80 | 139.80 | 137.00 | 139.00 | 137.94 | 4,117 |
| 2025-05-21 | 142.80 | 142.80 | 137.00 | 140.20 | 139.13 | 7,526 |
| 2025-05-20 | 141.20 | 142.60 | 140.60 | 140.80 | 139.72 | 7,586 |
| 2025-05-19 | 142.80 | 142.80 | 140.80 | 142.80 | 141.71 | 5,058 |
| 2025-05-16 | 140.60 | 143.80 | 140.60 | 143.60 | 142.50 | 10,781 |
| 2025-05-15 | 138.60 | 140.80 | 138.60 | 140.60 | 139.52 | 6,766 |
| 2025-05-14 | 139.00 | 140.80 | 138.00 | 140.60 | 139.52 | 7,708 |
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.