Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 19.220 | 19.380 | 19.060 | 19.180 | 19.180 | 22,230 |
| 2024-05-28 | 19.340 | 19.620 | 19.240 | 19.240 | 19.240 | 19,725 |
| 2024-05-27 | 19.480 | 19.640 | 19.200 | 19.440 | 19.440 | 13,826 |
| 2024-05-24 | 19.520 | 19.660 | 19.340 | 19.420 | 19.420 | 62,681 |
| 2024-05-23 | 19.260 | 19.780 | 19.200 | 19.580 | 19.580 | 22,940 |
| 2024-05-22 | 19.560 | 19.680 | 19.160 | 19.200 | 19.200 | 18,754 |
| 2024-05-21 | 19.400 | 19.660 | 19.040 | 19.660 | 19.660 | 44,335 |
| 2024-05-17 | 19.480 | 19.480 | 19.140 | 19.320 | 19.320 | 18,326 |
| 2024-05-16 | 19.600 | 19.700 | 19.400 | 19.440 | 19.440 | 14,098 |
| 2024-05-15 | 19.440 | 19.880 | 19.340 | 19.700 | 19.700 | 24,233 |
| 2024-05-14 | 19.040 | 19.400 | 18.780 | 19.360 | 19.360 | 22,849 |
| 2024-05-13 | 18.460 | 19.200 | 18.460 | 19.020 | 19.020 | 100,579 |
| 2024-05-10 | 18.520 | 19.900 | 18.520 | 18.580 | 18.580 | 47,376 |
| 2024-05-08 | 18.500 | 19.480 | 18.100 | 18.380 | 18.380 | 128,267 |
| 2024-05-07 | 18.240 | 18.360 | 18.080 | 18.200 | 18.200 | 78,772 |
| 2024-05-06 | 18.260 | 18.260 | 18.000 | 18.140 | 18.140 | 13,871 |
| 2024-05-03 | 18.200 | 18.420 | 18.100 | 18.140 | 18.140 | 27,891 |
| 2024-05-02 | 17.760 | 18.180 | 17.760 | 18.180 | 18.180 | 35,660 |
| 2024-04-30 | 17.920 | 17.940 | 17.660 | 17.760 | 17.760 | 38,287 |
| 2024-04-29 | 17.340 | 17.800 | 17.340 | 17.800 | 17.800 | 19,599 |
| 2024-04-26 | 16.900 | 17.520 | 16.900 | 17.340 | 17.340 | 53,480 |
| 2024-04-25 | 16.960 | 16.960 | 16.500 | 16.800 | 16.800 | 61,544 |
| 2024-04-24 | 16.340 | 17.040 | 16.160 | 16.860 | 16.860 | 18,876 |
| 2024-04-23 | 16.360 | 16.360 | 15.820 | 16.240 | 16.240 | 67,884 |
| 2024-04-22 | 16.740 | 16.860 | 16.200 | 16.200 | 16.200 | 26,197 |
| 2024-04-19 | 17.020 | 17.020 | 16.660 | 16.700 | 16.700 | 11,927 |
| 2024-04-18 | 16.880 | 17.240 | 16.720 | 17.040 | 17.040 | 54,165 |
| 2024-04-17 | 16.760 | 17.100 | 16.760 | 16.860 | 16.860 | 45,022 |
| 2024-04-16 | 17.580 | 17.580 | 16.660 | 16.820 | 16.820 | 54,857 |
| 2024-04-15 | 17.580 | 17.780 | 17.420 | 17.680 | 17.680 | 20,539 |
| 2024-04-12 | 18.180 | 18.480 | 17.700 | 17.700 | 17.700 | 18,968 |
| 2024-04-11 | 17.800 | 18.380 | 17.760 | 18.060 | 18.060 | 52,301 |
| 2024-04-10 | 17.440 | 17.700 | 17.100 | 17.700 | 17.700 | 46,169 |
| 2024-04-09 | 18.180 | 18.280 | 17.520 | 17.540 | 17.540 | 14,844 |
| 2024-04-08 | 18.380 | 18.380 | 17.980 | 18.300 | 18.300 | 49,361 |
| 2024-04-05 | 17.500 | 18.640 | 17.460 | 18.160 | 18.160 | 91,330 |
| 2024-04-04 | 17.720 | 17.720 | 17.240 | 17.600 | 17.600 | 36,347 |
| 2024-04-03 | 17.140 | 17.800 | 16.900 | 17.680 | 17.680 | 83,479 |
| 2024-04-02 | 16.860 | 17.800 | 16.860 | 17.260 | 17.260 | 79,654 |
| 2024-03-28 | 17.040 | 17.180 | 16.840 | 16.900 | 16.900 | 14,600 |
| 2024-03-27 | 16.480 | 17.020 | 16.360 | 16.940 | 16.940 | 76,069 |
| 2024-03-26 | 16.440 | 16.580 | 16.380 | 16.500 | 16.500 | 19,475 |
| 2024-03-25 | 16.480 | 16.760 | 16.320 | 16.500 | 16.500 | 21,134 |
| 2024-03-22 | 16.700 | 17.000 | 16.480 | 16.480 | 16.480 | 17,491 |
| 2024-03-21 | 16.200 | 16.860 | 16.200 | 16.600 | 16.600 | 21,331 |
| 2024-03-20 | 16.740 | 16.740 | 16.240 | 16.280 | 16.280 | 17,810 |
| 2024-03-19 | 16.600 | 16.700 | 16.600 | 16.640 | 16.640 | 7,953 |
| 2024-03-18 | 16.620 | 16.820 | 16.520 | 16.700 | 16.700 | 73,893 |
| 2024-03-15 | 17.040 | 17.080 | 16.700 | 16.720 | 16.720 | 27,874 |
| 2024-03-14 | 17.000 | 17.500 | 16.880 | 16.920 | 16.920 | 68,862 |
| 2024-03-13 | 16.400 | 17.000 | 16.400 | 17.000 | 17.000 | 10,547 |
| 2024-03-12 | 16.600 | 16.760 | 16.460 | 16.500 | 16.500 | 11,711 |
| 2024-03-11 | 16.300 | 16.500 | 16.120 | 16.460 | 16.460 | 14,590 |
| 2024-03-08 | 16.000 | 16.420 | 16.000 | 16.260 | 16.260 | 9,038 |
| 2024-03-07 | 15.500 | 15.980 | 15.280 | 15.980 | 15.980 | 12,245 |
| 2024-03-06 | 15.140 | 15.460 | 15.100 | 15.420 | 15.420 | 9,144 |
| 2024-03-05 | 15.380 | 15.380 | 15.100 | 15.260 | 15.260 | 38,414 |
| 2024-03-04 | 15.360 | 15.480 | 15.240 | 15.480 | 15.480 | 18,178 |
| 2024-03-01 | 15.660 | 15.660 | 15.280 | 15.480 | 15.480 | 24,686 |
| 2024-02-29 | 15.500 | 15.580 | 15.400 | 15.540 | 15.540 | 14,804 |
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.