Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 18.540 | 18.600 | 18.380 | 18.560 | 18.560 | 4,210 |
| 2024-08-21 | 18.560 | 18.620 | 18.380 | 18.520 | 18.520 | 6,017 |
| 2024-08-20 | 18.460 | 18.600 | 18.360 | 18.500 | 18.500 | 14,730 |
| 2024-08-19 | 18.200 | 18.540 | 18.200 | 18.500 | 18.500 | 17,612 |
| 2024-08-16 | 19.300 | 19.300 | 18.180 | 18.400 | 18.400 | 16,193 |
| 2024-08-15 | 19.720 | 19.880 | 19.160 | 19.300 | 19.300 | 22,350 |
| 2024-08-14 | 19.820 | 19.900 | 19.640 | 19.780 | 19.780 | 11,859 |
| 2024-08-13 | 19.440 | 19.860 | 19.440 | 19.760 | 19.760 | 18,580 |
| 2024-08-12 | 19.260 | 19.500 | 19.260 | 19.500 | 19.500 | 8,181 |
| 2024-08-09 | 18.960 | 19.300 | 18.960 | 19.200 | 19.200 | 8,818 |
| 2024-08-08 | 19.000 | 19.200 | 18.640 | 19.020 | 19.020 | 54,759 |
| 2024-08-07 | 17.720 | 19.220 | 17.720 | 19.060 | 19.060 | 18,634 |
| 2024-08-06 | 17.540 | 18.240 | 17.540 | 17.560 | 17.560 | 18,835 |
| 2024-08-05 | 17.900 | 17.920 | 17.280 | 17.540 | 17.540 | 27,919 |
| 2024-08-02 | 19.000 | 19.000 | 18.120 | 18.600 | 18.600 | 26,621 |
| 2024-07-31 | 18.380 | 18.700 | 18.380 | 18.700 | 18.700 | 12,614 |
| 2024-07-30 | 18.800 | 18.800 | 18.260 | 18.460 | 18.460 | 6,954 |
| 2024-07-29 | 18.560 | 18.960 | 18.560 | 18.700 | 18.700 | 6,386 |
| 2024-07-26 | 18.620 | 18.840 | 18.560 | 18.620 | 18.620 | 14,448 |
| 2024-07-25 | 18.600 | 18.800 | 18.300 | 18.680 | 18.680 | 19,569 |
| 2024-07-24 | 19.000 | 19.440 | 18.720 | 18.720 | 18.720 | 12,716 |
| 2024-07-23 | 19.640 | 19.640 | 19.220 | 19.220 | 19.220 | 20,251 |
| 2024-07-22 | 19.540 | 19.700 | 19.500 | 19.580 | 19.580 | 8,466 |
| 2024-07-19 | 19.580 | 19.660 | 19.500 | 19.600 | 19.600 | 15,685 |
| 2024-07-18 | 19.500 | 19.680 | 19.500 | 19.600 | 19.600 | 7,107 |
| 2024-07-17 | 19.780 | 19.780 | 19.520 | 19.560 | 19.560 | 7,511 |
| 2024-07-16 | 19.500 | 19.780 | 19.440 | 19.760 | 19.760 | 7,863 |
| 2024-07-15 | 19.620 | 19.740 | 19.560 | 19.560 | 19.560 | 6,070 |
| 2024-07-12 | 19.800 | 19.840 | 19.520 | 19.680 | 19.680 | 9,137 |
| 2024-07-11 | 19.720 | 19.900 | 19.580 | 19.720 | 19.720 | 26,279 |
| 2024-07-10 | 19.200 | 19.780 | 19.200 | 19.660 | 19.660 | 18,661 |
| 2024-07-09 | 19.540 | 19.780 | 19.140 | 19.140 | 19.140 | 10,447 |
| 2024-07-08 | 19.680 | 19.780 | 19.560 | 19.600 | 19.600 | 10,213 |
| 2024-07-05 | 19.600 | 19.800 | 19.580 | 19.740 | 19.740 | 10,655 |
| 2024-07-04 | 19.260 | 19.580 | 19.260 | 19.580 | 19.580 | 5,218 |
| 2024-07-03 | 19.200 | 19.420 | 19.200 | 19.260 | 19.260 | 10,656 |
| 2024-07-02 | 19.080 | 19.180 | 18.880 | 19.140 | 19.140 | 18,453 |
| 2024-07-01 | 18.660 | 19.140 | 18.660 | 19.140 | 19.140 | 9,559 |
| 2024-06-28 | 18.680 | 18.900 | 18.600 | 18.720 | 18.720 | 14,445 |
| 2024-06-27 | 18.560 | 18.620 | 18.480 | 18.620 | 18.620 | 11,940 |
| 2024-06-26 | 18.940 | 18.940 | 18.500 | 18.500 | 18.500 | 23,661 |
| 2024-06-25 | 19.100 | 19.120 | 18.800 | 19.000 | 19.000 | 28,382 |
| 2024-06-24 | 19.180 | 19.220 | 19.100 | 19.160 | 19.160 | 27,566 |
| 2024-06-21 | 19.240 | 19.400 | 19.120 | 19.240 | 19.240 | 38,421 |
| 2024-06-20 | 19.160 | 19.400 | 19.100 | 19.340 | 19.340 | 9,664 |
| 2024-06-19 | 19.180 | 19.260 | 18.960 | 19.100 | 19.100 | 18,967 |
| 2024-06-18 | 19.260 | 19.280 | 19.140 | 19.280 | 19.280 | 10,232 |
| 2024-06-17 | 19.280 | 19.420 | 19.100 | 19.160 | 19.160 | 18,116 |
| 2024-06-14 | 19.360 | 19.360 | 19.000 | 19.280 | 19.280 | 38,125 |
| 2024-06-13 | 19.400 | 19.500 | 18.800 | 19.300 | 19.300 | 42,355 |
| 2024-06-12 | 19.700 | 19.740 | 19.280 | 19.380 | 19.380 | 21,738 |
| 2024-06-11 | 19.460 | 19.800 | 19.440 | 19.500 | 19.500 | 33,982 |
| 2024-06-10 | 19.460 | 19.520 | 19.400 | 19.520 | 19.520 | 7,909 |
| 2024-06-07 | 19.640 | 19.880 | 19.500 | 19.520 | 19.520 | 38,599 |
| 2024-06-06 | 19.360 | 19.740 | 19.360 | 19.700 | 19.700 | 25,127 |
| 2024-06-05 | 19.240 | 19.300 | 18.980 | 19.300 | 19.300 | 42,279 |
| 2024-06-04 | 19.320 | 19.320 | 18.680 | 19.260 | 19.260 | 56,471 |
| 2024-06-03 | 19.500 | 19.580 | 19.060 | 19.480 | 19.480 | 45,338 |
| 2024-05-31 | 19.560 | 19.600 | 18.960 | 19.600 | 19.600 | 64,479 |
| 2024-05-30 | 19.240 | 19.600 | 19.140 | 19.460 | 19.460 | 24,995 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.