Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 137.20 | 142.00 | 137.00 | 140.00 | 138.93 | 14,126 |
| 2025-05-12 | 140.20 | 141.00 | 137.40 | 138.80 | 137.74 | 7,651 |
| 2025-05-09 | 139.00 | 141.20 | 137.60 | 139.00 | 137.94 | 16,510 |
| 2025-05-08 | 134.40 | 140.00 | 134.40 | 140.00 | 138.24 | 19,761 |
| 2025-05-07 | 136.20 | 137.00 | 133.40 | 134.40 | 132.71 | 15,080 |
| 2025-05-06 | 137.40 | 138.40 | 136.40 | 137.40 | 135.68 | 10,196 |
| 2025-05-05 | 141.00 | 141.20 | 138.20 | 138.60 | 136.86 | 12,838 |
| 2025-05-02 | 134.00 | 141.40 | 134.00 | 141.40 | 139.63 | 26,341 |
| 2025-04-30 | 134.00 | 134.00 | 131.60 | 133.20 | 131.53 | 17,190 |
| 2025-04-29 | 132.20 | 133.80 | 131.40 | 132.20 | 130.54 | 5,037 |
| 2025-04-28 | 132.40 | 133.00 | 131.40 | 131.60 | 129.95 | 6,172 |
| 2025-04-25 | 130.00 | 132.60 | 130.00 | 131.40 | 129.75 | 7,397 |
| 2025-04-24 | 128.80 | 130.40 | 126.00 | 129.60 | 127.97 | 15,968 |
| 2025-04-23 | 128.80 | 131.00 | 127.60 | 128.80 | 127.18 | 19,814 |
| 2025-04-22 | 125.80 | 126.00 | 121.80 | 125.80 | 124.22 | 16,616 |
| 2025-04-17 | 122.80 | 125.00 | 122.60 | 125.00 | 123.43 | 6,918 |
| 2025-04-16 | 119.80 | 124.20 | 118.20 | 123.40 | 121.85 | 17,359 |
| 2025-04-15 | 119.00 | 121.20 | 119.00 | 120.80 | 119.28 | 6,215 |
| 2025-04-14 | 117.60 | 118.80 | 116.60 | 118.80 | 117.31 | 18,042 |
| 2025-04-11 | 118.00 | 118.00 | 113.60 | 114.60 | 113.16 | 18,262 |
| 2025-04-10 | 128.00 | 128.00 | 113.60 | 116.20 | 114.74 | 34,649 |
| 2025-04-09 | 111.60 | 112.60 | 109.00 | 110.60 | 109.21 | 13,281 |
| 2025-04-08 | 115.00 | 115.80 | 111.00 | 114.40 | 112.96 | 23,073 |
| 2025-04-07 | 105.00 | 115.40 | 104.60 | 109.80 | 108.42 | 21,218 |
| 2025-04-04 | 121.00 | 121.00 | 111.80 | 113.80 | 112.37 | 17,576 |
| 2025-04-03 | 124.20 | 126.20 | 122.00 | 122.20 | 120.67 | 12,317 |
| 2025-04-02 | 127.40 | 128.00 | 124.20 | 126.20 | 124.62 | 8,244 |
| 2025-04-01 | 126.20 | 128.40 | 126.20 | 128.20 | 126.59 | 13,875 |
| 2025-03-31 | 128.00 | 128.00 | 125.60 | 126.40 | 124.81 | 10,506 |
| 2025-03-28 | 130.40 | 131.60 | 128.80 | 129.20 | 127.58 | 8,177 |
| 2025-03-27 | 131.00 | 132.00 | 129.80 | 131.60 | 129.95 | 18,988 |
| 2025-03-26 | 134.00 | 134.60 | 131.00 | 132.20 | 130.54 | 15,001 |
| 2025-03-25 | 133.00 | 137.00 | 130.80 | 133.80 | 132.12 | 35,625 |
| 2025-03-24 | 127.60 | 128.00 | 126.00 | 127.40 | 125.80 | 16,994 |
| 2025-03-21 | 128.40 | 129.80 | 125.20 | 126.80 | 125.21 | 13,342 |
| 2025-03-20 | 128.00 | 129.40 | 128.00 | 129.20 | 127.58 | 10,294 |
| 2025-03-19 | 128.00 | 128.80 | 126.80 | 128.20 | 126.59 | 11,067 |
| 2025-03-18 | 129.00 | 129.60 | 127.40 | 128.40 | 126.79 | 11,212 |
| 2025-03-17 | 126.60 | 128.00 | 126.00 | 128.00 | 126.39 | 9,400 |
| 2025-03-14 | 125.00 | 126.20 | 124.40 | 125.80 | 124.22 | 5,094 |
| 2025-03-13 | 123.00 | 125.40 | 122.00 | 124.20 | 122.64 | 14,874 |
| 2025-03-12 | 123.00 | 125.40 | 123.00 | 123.40 | 121.85 | 23,803 |
| 2025-03-11 | 132.00 | 132.00 | 123.80 | 124.40 | 122.84 | 9,472 |
| 2025-03-10 | 132.00 | 132.00 | 128.40 | 129.00 | 127.38 | 7,772 |
| 2025-03-07 | 131.00 | 132.00 | 128.40 | 132.00 | 130.34 | 9,570 |
| 2025-03-06 | 132.00 | 135.20 | 130.20 | 131.20 | 129.55 | 7,677 |
| 2025-03-05 | 134.80 | 137.40 | 134.60 | 134.60 | 132.91 | 6,122 |
| 2025-03-04 | 133.00 | 135.40 | 132.80 | 134.80 | 133.11 | 11,460 |
| 2025-03-03 | 131.40 | 134.40 | 131.00 | 133.60 | 131.92 | 9,017 |
| 2025-02-28 | 128.40 | 131.80 | 128.00 | 131.20 | 129.55 | 12,573 |
| 2025-02-27 | 132.00 | 132.00 | 130.00 | 130.20 | 128.57 | 11,724 |
| 2025-02-26 | 133.00 | 134.60 | 132.60 | 132.80 | 131.13 | 8,631 |
| 2025-02-25 | 133.20 | 135.00 | 132.60 | 133.20 | 131.53 | 7,039 |
| 2025-02-24 | 138.00 | 138.00 | 133.80 | 134.40 | 132.71 | 9,442 |
| 2025-02-21 | 137.40 | 139.00 | 136.80 | 137.20 | 135.48 | 5,471 |
| 2025-02-20 | 137.80 | 138.20 | 137.20 | 137.20 | 135.48 | 8,608 |
| 2025-02-19 | 139.80 | 140.80 | 136.40 | 137.20 | 135.48 | 9,719 |
| 2025-02-18 | 137.60 | 141.00 | 137.20 | 139.40 | 137.65 | 7,040 |
| 2025-02-17 | 138.00 | 139.00 | 136.20 | 137.40 | 135.68 | 10,802 |
| 2025-02-14 | 139.60 | 139.60 | 137.20 | 138.00 | 136.27 | 30,479 |
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.