Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	15.560	15.700	15.360	15.700	15.700	84,531
2023-11-30	15.620	15.660	15.420	15.660	15.660	102,356
2023-11-29	15.460	15.620	15.280	15.500	15.500	172,293
2023-11-28	15.160	15.420	15.060	15.420	15.420	23,574
2023-11-27	15.300	15.300	15.060	15.240	15.240	45,029
2023-11-24	14.880	15.360	14.880	15.200	15.200	18,882
2023-11-23	15.500	15.500	14.840	14.980	14.980	180,368
2023-11-22	15.400	15.520	15.160	15.440	15.440	750,855
2023-11-21	15.360	15.400	14.940	15.320	15.320	38,609
2023-11-20	15.320	15.640	15.040	15.200	15.200	54,828
2023-11-17	14.600	15.600	14.540	15.200	15.200	90,691
2023-11-16	14.580	14.900	14.420	14.640	14.640	79,495
2023-11-15	14.300	14.900	14.200	14.480	14.480	170,829
2023-11-14	13.300	14.400	13.300	13.940	13.940	342,256
2023-11-13	12.120	13.220	12.120	13.020	13.020	115,633
2023-11-10	12.340	12.340	11.920	12.080	12.080	13,464
2023-11-09	12.200	12.700	12.200	12.300	12.300	15,096
2023-11-08	12.420	12.500	12.060	12.120	12.120	12,906
2023-11-07	12.020	12.480	11.920	12.360	12.360	13,675
2023-11-06	12.600	12.600	12.100	12.100	12.100	22,545
2023-11-03	12.200	12.720	12.180	12.580	12.580	13,400
2023-11-02	11.600	12.380	11.600	12.200	12.200	30,732
2023-11-01	11.100	11.880	11.100	11.500	11.500	34,552
2023-10-31	10.740	10.920	10.740	10.920	10.920	15,140
2023-10-30	10.480	10.860	10.480	10.680	10.680	8,242
2023-10-27	10.300	10.700	10.300	10.560	10.560	11,352
2023-10-26	10.280	10.480	10.180	10.300	10.300	26,822
2023-10-25	10.300	10.300	10.060	10.200	10.200	14,209
2023-10-24	10.260	10.380	10.120	10.260	10.260	16,458
2023-10-23	10.120	10.260	9.680	10.180	10.180	28,426
2023-10-20	10.280	10.380	10.080	10.160	10.160	35,191
2023-10-19	10.200	10.480	10.040	10.340	10.340	102,324
2023-10-18	10.320	10.520	10.080	10.300	10.300	354,338
2023-10-17	10.460	10.560	10.180	10.400	10.400	47,056
2023-10-16	10.760	10.760	10.340	10.500	10.500	56,099
2023-10-13	10.420	11.220	10.420	10.680	10.680	205,510
2023-10-12	10.500	10.780	10.360	10.420	10.420	206,096
2023-10-11	10.300	10.560	10.300	10.460	10.460	34,208
2023-10-10	10.160	10.480	10.160	10.300	10.300	54,377
2023-10-09	10.520	10.600	10.100	10.100	10.100	38,649
2023-10-06	10.220	10.520	10.040	10.380	10.380	37,842
2023-10-05	10.540	10.640	10.220	10.220	10.220	40,359
2023-10-04	11.000	11.000	10.540	10.540	10.540	61,286
2023-10-03	11.700	11.700	11.020	11.020	11.020	31,663
2023-10-02	11.340	11.800	11.340	11.800	11.800	10,910
2023-09-29	11.580	11.840	11.260	11.260	11.260	71,835
2023-09-28	11.720	11.780	11.340	11.640	11.640	103,629
2023-09-27	12.000	12.020	11.580	11.640	11.640	67,400
2023-09-26	12.300	12.300	11.940	12.000	12.000	16,374
2023-09-25	12.620	12.680	12.200	12.360	12.360	20,055
2023-09-22	12.660	12.740	12.380	12.640	12.640	10,938
2023-09-21	13.140	13.140	12.500	12.500	12.500	21,956
2023-09-20	12.860	13.120	12.840	13.060	13.060	65,828
2023-09-19	13.440	13.440	12.900	12.920	12.920	5,171
2023-09-18	13.940	13.960	13.280	13.280	13.280	28,486
2023-09-15	13.720	13.960	13.620	13.760	13.760	137,763
2023-09-14	13.700	13.800	13.620	13.700	13.700	5,696
2023-09-13	13.600	13.700	13.600	13.700	13.700	24,255
2023-09-12	13.740	13.740	13.380	13.600	13.600	8,997
2023-09-11	13.680	13.900	13.540	13.640	13.640	7,735

← NewerPage 13 of 22 · 1,262 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.