Montana Aerospace AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	15.680	15.700	15.420	15.580	15.580	13,805
2024-02-27	15.420	15.600	15.280	15.580	15.580	8,010
2024-02-26	15.640	15.640	15.300	15.520	15.520	8,852
2024-02-23	15.380	15.540	15.200	15.540	15.540	11,653
2024-02-22	15.600	15.700	15.280	15.280	15.280	24,728
2024-02-21	15.500	15.640	15.400	15.540	15.540	13,605
2024-02-20	15.660	15.780	15.500	15.600	15.600	28,815
2024-02-19	15.840	15.980	15.660	15.760	15.760	26,919
2024-02-16	16.160	16.200	15.680	15.740	15.740	8,268
2024-02-15	15.960	16.060	15.840	16.060	16.060	10,549
2024-02-14	15.920	16.200	15.800	15.860	15.860	24,670
2024-02-13	16.040	16.180	15.600	16.000	16.000	14,575
2024-02-12	16.000	16.220	16.000	16.140	16.140	25,070
2024-02-09	16.400	16.400	15.820	15.880	15.880	13,750
2024-02-08	15.880	16.640	15.880	16.400	16.400	30,680
2024-02-07	15.500	15.800	15.460	15.780	15.780	34,947
2024-02-06	15.360	15.600	15.040	15.600	15.600	36,514
2024-02-05	15.540	15.700	15.280	15.420	15.420	30,936
2024-02-02	16.400	16.560	15.660	15.660	15.660	69,592
2024-02-01	16.980	17.100	16.440	16.460	16.460	38,051
2024-01-31	16.840	17.060	16.020	16.880	16.880	1,706,043
2024-01-30	16.400	17.080	16.400	16.940	16.940	22,076
2024-01-29	16.700	16.700	16.180	16.400	16.400	41,056
2024-01-26	16.500	17.160	16.480	16.640	16.640	62,797
2024-01-25	17.480	17.840	15.940	16.260	16.260	133,686
2024-01-24	18.500	18.660	17.260	17.600	17.600	33,245
2024-01-23	18.140	18.500	17.860	18.240	18.240	24,158
2024-01-22	18.080	18.280	17.900	18.040	18.040	36,407
2024-01-19	17.620	18.500	17.620	18.000	18.000	56,160
2024-01-18	17.100	17.820	17.100	17.580	17.580	42,746
2024-01-17	17.220	17.220	16.740	17.180	17.180	25,484
2024-01-16	17.340	17.380	17.120	17.340	17.340	28,710
2024-01-15	17.180	17.240	16.820	17.240	17.240	28,205
2024-01-12	16.860	17.260	16.840	17.160	17.160	21,492
2024-01-11	17.200	17.500	16.620	16.720	16.720	39,160
2024-01-10	17.620	17.620	17.280	17.280	17.280	79,522
2024-01-09	17.400	17.520	17.220	17.520	17.520	34,005
2024-01-08	17.400	17.600	17.120	17.480	17.480	38,985
2024-01-05	17.420	17.500	16.940	17.420	17.420	39,264
2024-01-04	17.040	17.300	17.000	17.300	17.300	27,719
2024-01-03	17.760	17.760	16.980	17.060	17.060	53,574
2023-12-29	17.400	17.760	17.300	17.660	17.660	22,441
2023-12-28	17.640	17.700	17.300	17.360	17.360	17,340
2023-12-27	17.180	17.800	17.180	17.560	17.560	33,847
2023-12-22	16.920	17.280	16.920	17.220	17.220	13,706
2023-12-21	16.660	17.000	16.600	16.960	16.960	23,874
2023-12-20	16.900	16.980	16.740	16.920	16.920	33,546
2023-12-19	16.900	17.300	16.820	16.960	16.960	29,705
2023-12-18	16.620	16.880	16.280	16.860	16.860	57,669
2023-12-15	16.720	16.980	16.420	16.720	16.720	45,759
2023-12-14	16.160	16.960	16.120	16.800	16.800	56,537
2023-12-13	16.500	16.660	16.120	16.260	16.260	95,335
2023-12-12	16.200	16.440	15.960	16.380	16.380	62,161
2023-12-11	15.960	16.200	15.940	16.160	16.160	28,167
2023-12-08	15.840	16.160	15.780	16.060	16.060	40,798
2023-12-07	15.800	15.960	15.520	15.940	15.940	113,462
2023-12-06	15.700	15.760	15.340	15.760	15.760	59,348
2023-12-05	15.400	15.780	15.280	15.600	15.600	58,148
2023-12-04	15.500	15.880	15.120	15.420	15.420	56,407
2023-12-01	15.560	15.700	15.360	15.700	15.700	84,531

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.