Medacta Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.00 | 118.40 | 115.40 | 116.00 | 116.00 | 18,459 |
| 2026-10-15 | 114.60 | 116.00 | 113.00 | 115.40 | 115.40 | 20,502 |
| 2026-10-14 | 114.00 | 116.20 | 114.00 | 114.40 | 114.40 | 29,231 |
| 2026-10-13 | 114.00 | 115.60 | 113.40 | 114.00 | 114.00 | 20,660 |
| 2026-10-12 | 114.20 | 115.40 | 113.40 | 114.20 | 114.20 | 22,079 |
| 2026-10-09 | 112.00 | 115.20 | 112.00 | 114.20 | 114.20 | 32,045 |
| 2026-10-08 | 113.00 | 113.00 | 111.20 | 111.40 | 111.40 | 36,613 |
| 2026-10-07 | 113.60 | 116.20 | 113.60 | 114.20 | 114.20 | 26,404 |
| 2026-10-06 | 115.00 | 116.60 | 114.40 | 114.60 | 114.60 | 18,279 |
| 2026-10-05 | 113.60 | 115.60 | 113.00 | 114.60 | 114.60 | 25,207 |
| 2026-10-02 | 112.60 | 114.40 | 112.40 | 113.40 | 113.40 | 22,023 |
| 2026-10-01 | 113.00 | 115.40 | 112.60 | 113.60 | 113.60 | 24,275 |
| 2026-09-30 | 115.40 | 117.20 | 113.60 | 114.20 | 114.20 | 61,239 |
| 2026-09-29 | 115.00 | 117.20 | 114.60 | 115.40 | 115.40 | 30,345 |
| 2026-09-28 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 37,111 |
| 2026-09-25 | 113.00 | 114.60 | 111.60 | 114.00 | 114.00 | 27,546 |
| 2026-09-24 | 115.00 | 115.00 | 112.60 | 112.60 | 112.60 | 31,190 |
| 2026-09-23 | 113.60 | 115.60 | 113.40 | 114.00 | 114.00 | 45,529 |
| 2026-09-22 | 112.00 | 115.00 | 111.60 | 114.00 | 114.00 | 31,992 |
| 2026-09-21 | 109.40 | 113.40 | 109.00 | 111.60 | 111.60 | 49,491 |
| 2026-09-18 | 109.00 | 111.00 | 107.80 | 109.00 | 109.00 | 55,078 |
| 2026-09-17 | 110.00 | 111.00 | 108.60 | 110.00 | 110.00 | 41,300 |
| 2026-09-16 | 109.80 | 110.80 | 107.40 | 110.80 | 110.80 | 54,933 |
| 2026-09-15 | 114.20 | 114.20 | 110.00 | 110.60 | 110.60 | 50,666 |
| 2026-09-14 | 115.00 | 117.20 | 115.00 | 115.40 | 115.40 | 38,284 |
| 2026-09-11 | 116.80 | 117.60 | 113.60 | 113.60 | 113.60 | 37,906 |
| 2026-09-10 | 118.60 | 118.80 | 115.80 | 116.80 | 116.80 | 45,047 |
| 2026-09-09 | 120.40 | 124.60 | 116.40 | 118.00 | 118.00 | 56,868 |
| 2026-09-08 | 125.40 | 126.40 | 122.60 | 122.60 | 122.60 | 23,195 |
| 2026-09-07 | 125.20 | 126.20 | 123.40 | 125.60 | 125.60 | 11,140 |
| 2026-09-04 | 133.00 | 133.00 | 125.40 | 126.00 | 126.00 | 18,029 |
| 2026-09-03 | 128.40 | 128.60 | 123.60 | 125.60 | 125.60 | 45,954 |
| 2026-09-02 | 124.20 | 127.80 | 123.80 | 127.40 | 127.40 | 23,406 |
| 2026-09-01 | 126.40 | 127.40 | 123.80 | 124.60 | 124.60 | 40,089 |
| 2026-08-31 | 126.40 | 127.20 | 125.60 | 126.20 | 126.20 | 28,254 |
| 2026-08-28 | 126.80 | 127.20 | 125.40 | 126.40 | 126.40 | 17,662 |
| 2026-08-27 | 127.20 | 128.20 | 126.00 | 127.20 | 127.20 | 29,770 |
| 2026-08-26 | 128.20 | 128.60 | 126.80 | 127.40 | 127.40 | 17,559 |
| 2026-08-25 | 129.20 | 129.20 | 127.40 | 127.40 | 127.40 | 20,554 |
| 2026-08-24 | 129.60 | 130.20 | 128.20 | 128.80 | 128.80 | 18,746 |
| 2026-08-21 | 128.40 | 129.00 | 127.40 | 129.00 | 129.00 | 15,478 |
| 2026-08-20 | 131.00 | 131.20 | 128.60 | 128.60 | 128.60 | 28,777 |
| 2026-08-19 | 130.80 | 132.80 | 130.00 | 130.00 | 130.00 | 31,548 |
| 2026-08-18 | 130.60 | 133.00 | 130.40 | 132.20 | 132.20 | 25,755 |
| 2026-08-17 | 132.60 | 132.60 | 129.40 | 130.40 | 130.40 | 27,666 |
| 2026-08-14 | 132.40 | 134.80 | 132.00 | 132.80 | 132.80 | 32,678 |
| 2026-08-13 | 131.60 | 132.80 | 131.00 | 131.40 | 131.40 | 13,070 |
| 2026-08-12 | 133.40 | 133.40 | 130.20 | 131.20 | 131.20 | 15,076 |
| 2026-08-11 | 131.40 | 136.00 | 131.40 | 133.40 | 133.40 | 20,893 |
| 2026-08-10 | 133.20 | 133.20 | 130.80 | 131.40 | 131.40 | 39,931 |
| 2026-08-07 | 131.40 | 135.80 | 131.40 | 132.60 | 132.60 | 22,632 |
| 2026-08-06 | 132.60 | 133.20 | 130.40 | 130.80 | 130.80 | 25,848 |
| 2026-08-05 | 133.00 | 133.80 | 131.60 | 131.60 | 131.60 | 27,075 |
| 2026-08-04 | 131.80 | 134.40 | 131.40 | 133.00 | 133.00 | 30,278 |
| 2026-08-03 | 133.60 | 135.00 | 131.60 | 132.20 | 132.20 | 21,017 |
| 2026-07-31 | 135.60 | 137.00 | 132.00 | 132.00 | 132.00 | 28,939 |
| 2026-07-30 | 135.00 | 139.40 | 135.00 | 135.40 | 135.40 | 28,537 |
| 2026-07-29 | 136.00 | 138.00 | 134.80 | 137.80 | 137.80 | 19,094 |
| 2026-07-28 | 133.00 | 136.40 | 132.20 | 136.20 | 136.20 | 14,678 |
| 2026-07-27 | 132.00 | 133.20 | 130.80 | 132.80 | 132.80 | 10,162 |
Page 1 of 3 · 127 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.