Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	14.380	14.620	14.360	14.540	14.540	13,081
2023-06-13	14.400	14.520	14.240	14.380	14.380	18,242
2023-06-12	13.820	14.500	13.820	14.380	14.380	31,145
2023-06-09	13.860	14.020	13.680	13.840	13.840	53,185
2023-06-08	13.880	14.220	13.760	13.860	13.860	54,333
2023-06-07	13.760	14.060	13.760	13.800	13.800	17,594
2023-06-06	13.980	13.980	13.540	13.760	13.760	13,724
2023-06-05	14.060	14.060	13.900	14.040	14.040	10,708
2023-06-02	14.160	14.260	13.860	14.000	14.000	29,305
2023-06-01	14.220	14.340	13.440	14.060	14.060	51,664
2023-05-31	14.680	14.780	14.120	14.140	14.140	111,131
2023-05-30	15.000	15.260	14.720	14.780	14.780	30,400
2023-05-26	14.600	14.900	14.580	14.880	14.880	24,181
2023-05-25	14.820	15.000	14.440	14.700	14.700	34,488
2023-05-24	15.060	15.160	14.640	14.920	14.920	44,447
2023-05-23	15.380	15.640	15.040	15.120	15.120	14,389
2023-05-22	15.640	15.640	15.300	15.500	15.500	15,909
2023-05-19	15.600	15.740	15.520	15.520	15.520	12,173
2023-05-17	15.380	15.920	15.380	15.680	15.680	21,038
2023-05-16	15.880	16.000	15.500	15.500	15.500	40,302
2023-05-15	15.940	15.940	15.640	15.800	15.800	23,324
2023-05-12	15.900	16.180	15.760	15.860	15.860	20,576
2023-05-11	15.300	15.880	15.300	15.880	15.880	35,122
2023-05-10	15.220	15.400	14.720	15.400	15.400	56,554
2023-05-09	15.500	15.900	15.140	15.280	15.280	37,275
2023-05-08	15.660	16.080	15.660	15.920	15.920	16,285
2023-05-05	15.800	16.000	15.400	15.780	15.780	19,869
2023-05-04	16.000	16.000	15.700	15.800	15.800	16,902
2023-05-03	16.280	16.640	15.840	16.020	16.020	14,252
2023-05-02	16.280	16.940	15.900	16.160	16.160	48,419
2023-04-28	16.440	16.580	15.940	16.160	16.160	24,152
2023-04-27	16.580	16.640	16.200	16.320	16.320	16,109
2023-04-26	16.660	16.660	16.360	16.520	16.520	12,589
2023-04-25	17.020	17.100	16.600	16.780	16.780	25,804
2023-04-24	17.200	17.220	17.000	17.120	17.120	14,765
2023-04-21	17.280	17.480	17.120	17.220	17.220	9,789
2023-04-20	17.000	17.360	16.640	17.200	17.200	16,562
2023-04-19	17.680	17.680	17.320	17.400	17.400	18,243
2023-04-18	17.000	17.840	17.000	17.660	17.660	132,777
2023-04-17	16.860	17.180	16.780	17.000	17.000	71,901
2023-04-14	16.800	17.140	16.640	16.740	16.740	38,266
2023-04-13	17.500	17.500	16.680	16.680	16.680	15,894
2023-04-12	17.000	17.780	16.960	17.480	17.480	76,966
2023-04-11	16.740	17.380	16.700	17.000	17.000	107,558
2023-04-06	16.220	16.680	16.000	16.460	16.460	47,884
2023-04-05	15.240	16.280	15.160	16.180	16.180	111,130
2023-04-04	15.260	15.280	14.680	15.160	15.160	50,981
2023-04-03	15.060	15.220	14.860	15.000	15.000	19,241
2023-03-31	14.400	14.940	14.400	14.940	14.940	153,631
2023-03-30	14.040	14.500	14.040	14.400	14.400	207,024
2023-03-29	13.620	14.120	13.560	13.940	13.940	45,143
2023-03-28	13.660	13.720	13.380	13.500	13.500	40,093
2023-03-27	13.740	13.900	13.540	13.540	13.540	19,558
2023-03-24	13.720	13.780	13.380	13.740	13.740	27,484
2023-03-23	13.800	13.900	13.260	13.600	13.600	63,298
2023-03-22	14.500	14.660	13.960	13.960	13.960	57,143
2023-03-21	14.440	14.760	14.400	14.400	14.400	26,453
2023-03-20	14.280	14.640	14.000	14.460	14.460	89,165
2023-03-17	15.100	15.360	13.920	14.460	14.460	45,139
2023-03-16	15.000	15.280	14.380	14.920	14.920	34,888

← NewerPage 15 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.