Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 110.20 | 112.20 | 108.00 | 112.20 | 110.79 | 22,807 |
| 2024-11-12 | 110.80 | 112.60 | 110.60 | 111.00 | 109.61 | 13,729 |
| 2024-11-11 | 112.00 | 113.40 | 110.80 | 112.00 | 110.59 | 8,674 |
| 2024-11-08 | 114.00 | 114.20 | 112.00 | 112.00 | 110.59 | 4,110 |
| 2024-11-07 | 113.00 | 115.00 | 112.80 | 114.00 | 112.57 | 4,663 |
| 2024-11-06 | 114.00 | 116.00 | 112.60 | 112.60 | 111.19 | 3,689 |
| 2024-11-05 | 114.20 | 114.20 | 111.60 | 112.60 | 111.19 | 4,447 |
| 2024-11-04 | 113.00 | 115.20 | 113.00 | 113.60 | 112.17 | 4,503 |
| 2024-11-01 | 114.80 | 115.20 | 113.00 | 113.60 | 112.17 | 9,714 |
| 2024-10-31 | 112.00 | 114.80 | 111.80 | 114.80 | 113.36 | 12,665 |
| 2024-10-30 | 115.00 | 115.40 | 112.00 | 112.20 | 110.79 | 16,416 |
| 2024-10-29 | 116.40 | 117.00 | 115.00 | 115.40 | 113.95 | 4,751 |
| 2024-10-28 | 114.40 | 116.60 | 114.40 | 115.80 | 114.35 | 4,043 |
| 2024-10-25 | 116.40 | 117.80 | 113.60 | 114.20 | 112.77 | 16,385 |
| 2024-10-24 | 122.60 | 122.60 | 117.60 | 117.60 | 116.12 | 4,751 |
| 2024-10-23 | 122.60 | 122.60 | 119.80 | 119.80 | 118.30 | 4,695 |
| 2024-10-22 | 120.20 | 120.60 | 118.60 | 120.20 | 118.69 | 3,048 |
| 2024-10-21 | 120.20 | 121.60 | 119.00 | 120.60 | 119.09 | 4,980 |
| 2024-10-18 | 118.40 | 121.20 | 118.40 | 120.00 | 118.49 | 3,006 |
| 2024-10-17 | 118.80 | 120.00 | 118.00 | 118.40 | 116.91 | 10,291 |
| 2024-10-16 | 121.00 | 121.00 | 118.00 | 119.20 | 117.70 | 10,801 |
| 2024-10-15 | 121.00 | 122.40 | 120.80 | 121.60 | 120.07 | 7,472 |
| 2024-10-14 | 122.40 | 122.40 | 121.00 | 121.20 | 119.68 | 1,724 |
| 2024-10-11 | 120.60 | 122.80 | 120.60 | 121.20 | 119.68 | 4,985 |
| 2024-10-10 | 124.80 | 124.80 | 120.40 | 120.40 | 118.89 | 7,929 |
| 2024-10-09 | 124.80 | 124.80 | 123.20 | 123.40 | 121.85 | 6,248 |
| 2024-10-08 | 127.60 | 127.80 | 123.20 | 123.40 | 121.85 | 7,283 |
| 2024-10-07 | 124.80 | 128.00 | 124.80 | 127.60 | 126.00 | 8,172 |
| 2024-10-04 | 121.00 | 126.00 | 121.00 | 124.60 | 123.04 | 8,304 |
| 2024-10-03 | 125.00 | 125.00 | 122.00 | 122.00 | 120.47 | 7,592 |
| 2024-10-02 | 122.00 | 124.40 | 120.80 | 123.40 | 121.85 | 5,312 |
| 2024-10-01 | 125.20 | 127.40 | 122.20 | 122.40 | 120.86 | 14,123 |
| 2024-09-30 | 126.20 | 127.60 | 123.60 | 125.00 | 123.43 | 8,605 |
| 2024-09-27 | 125.40 | 125.40 | 122.80 | 123.20 | 121.65 | 5,219 |
| 2024-09-26 | 124.00 | 128.20 | 124.00 | 125.00 | 123.43 | 10,198 |
| 2024-09-25 | 123.00 | 124.40 | 118.00 | 123.20 | 121.65 | 12,653 |
| 2024-09-24 | 116.00 | 123.00 | 116.00 | 118.80 | 117.31 | 16,251 |
| 2024-09-23 | 117.40 | 119.20 | 117.00 | 118.20 | 116.72 | 7,296 |
| 2024-09-20 | 124.00 | 124.00 | 117.20 | 117.20 | 115.73 | 16,930 |
| 2024-09-19 | 125.00 | 125.00 | 123.60 | 124.00 | 122.44 | 1,678 |
| 2024-09-18 | 124.20 | 124.60 | 122.40 | 122.40 | 120.86 | 2,343 |
| 2024-09-17 | 123.20 | 124.60 | 122.20 | 123.20 | 121.65 | 3,282 |
| 2024-09-16 | 123.20 | 124.80 | 123.20 | 123.80 | 122.25 | 1,050 |
| 2024-09-13 | 121.20 | 126.00 | 121.20 | 124.80 | 123.23 | 2,680 |
| 2024-09-12 | 122.00 | 123.80 | 122.00 | 123.00 | 121.46 | 7,209 |
| 2024-09-11 | 118.60 | 122.00 | 118.60 | 121.00 | 119.48 | 3,394 |
| 2024-09-10 | 123.40 | 123.60 | 120.80 | 122.00 | 120.47 | 4,773 |
| 2024-09-09 | 121.00 | 125.60 | 121.00 | 123.80 | 122.25 | 3,722 |
| 2024-09-06 | 125.00 | 125.60 | 122.60 | 123.40 | 121.85 | 11,558 |
| 2024-09-05 | 126.60 | 128.20 | 124.40 | 125.80 | 124.22 | 4,659 |
| 2024-09-04 | 122.60 | 126.20 | 121.60 | 124.20 | 122.64 | 10,249 |
| 2024-09-03 | 128.80 | 129.60 | 127.40 | 127.40 | 125.80 | 3,303 |
| 2024-09-02 | 129.00 | 130.60 | 128.80 | 129.20 | 127.58 | 3,919 |
| 2024-08-30 | 131.00 | 131.00 | 128.60 | 130.00 | 128.37 | 10,832 |
| 2024-08-29 | 129.20 | 131.00 | 129.00 | 129.20 | 127.58 | 4,373 |
| 2024-08-28 | 130.80 | 131.60 | 129.80 | 130.40 | 128.76 | 3,758 |
| 2024-08-27 | 128.40 | 131.00 | 128.40 | 130.40 | 128.76 | 3,126 |
| 2024-08-26 | 130.00 | 130.40 | 129.00 | 129.40 | 127.78 | 5,941 |
| 2024-08-23 | 129.60 | 131.60 | 129.60 | 130.80 | 129.16 | 3,299 |
| 2024-08-22 | 128.20 | 131.20 | 128.20 | 130.40 | 128.76 | 3,185 |
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.