Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	16.260	16.260	14.800	14.920	14.920	180,896
2023-03-14	15.940	16.640	15.840	16.360	16.360	15,641
2023-03-13	16.700	16.740	15.640	15.980	15.980	39,851
2023-03-10	17.000	17.000	16.240	16.600	16.600	60,472
2023-03-09	17.180	17.260	17.000	17.060	17.060	14,179
2023-03-08	17.240	17.240	17.040	17.100	17.100	45,751
2023-03-07	17.480	17.700	17.220	17.300	17.300	28,129
2023-03-06	17.340	17.740	17.260	17.640	17.640	11,631
2023-03-03	17.440	17.620	17.380	17.380	17.380	7,495
2023-03-02	17.680	17.820	17.300	17.420	17.420	24,599
2023-03-01	17.280	17.920	17.280	17.460	17.460	29,427
2023-02-28	17.020	17.280	16.960	17.180	17.180	22,136
2023-02-27	17.040	17.160	16.940	17.100	17.100	23,044
2023-02-24	17.180	17.280	16.860	17.000	17.000	51,883
2023-02-23	17.060	17.160	16.600	17.100	17.100	29,841
2023-02-22	17.400	17.400	16.740	16.920	16.920	64,912
2023-02-21	16.600	16.980	16.400	16.460	16.460	22,075
2023-02-20	16.200	16.620	16.120	16.520	16.520	19,674
2023-02-17	17.200	17.200	16.120	16.260	16.260	41,704
2023-02-16	16.780	17.340	16.700	17.080	17.080	28,611
2023-02-15	16.180	16.960	16.080	16.680	16.680	22,544
2023-02-14	16.180	16.460	16.080	16.120	16.120	11,766
2023-02-13	15.480	16.180	15.420	16.120	16.120	18,879
2023-02-10	15.820	16.000	15.400	15.560	15.560	26,394
2023-02-09	16.000	16.140	15.760	15.920	15.920	16,750
2023-02-08	16.040	16.520	15.600	15.880	15.880	38,350
2023-02-07	15.920	16.100	15.820	15.960	15.960	28,400
2023-02-06	16.780	16.780	15.900	16.020	16.020	53,045
2023-02-03	17.120	17.120	16.440	16.840	16.840	15,197
2023-02-02	17.060	17.440	16.880	17.000	17.000	25,285
2023-02-01	16.780	17.160	16.780	16.940	16.940	15,724
2023-01-31	16.660	16.780	15.840	16.720	16.720	86,232
2023-01-30	17.320	17.540	16.800	16.840	16.840	77,444
2023-01-27	17.840	17.960	17.620	17.840	17.840	45,580
2023-01-26	17.700	17.980	17.640	17.760	17.760	54,396
2023-01-25	17.780	17.920	17.040	17.660	17.660	49,491
2023-01-24	18.060	18.340	17.880	17.900	17.900	49,245
2023-01-23	17.380	18.000	17.100	17.920	17.920	54,527
2023-01-20	17.120	17.520	17.100	17.300	17.300	42,234
2023-01-19	17.900	17.940	17.120	17.180	17.180	64,224
2023-01-18	18.160	18.160	17.820	18.000	18.000	39,996
2023-01-17	17.200	18.160	17.200	18.100	18.100	111,886
2023-01-16	17.140	17.200	16.520	16.640	16.640	18,352
2023-01-13	17.200	17.420	16.720	17.140	17.140	61,772
2023-01-12	16.480	17.020	16.040	17.000	17.000	69,517
2023-01-11	15.800	16.600	15.800	16.400	16.400	34,527
2023-01-10	16.400	16.520	15.800	15.820	15.820	21,186
2023-01-09	16.520	17.000	16.260	16.560	16.560	131,402
2023-01-06	15.360	16.380	15.220	16.260	16.260	30,689
2023-01-05	15.400	15.400	15.040	15.220	15.220	24,197
2023-01-04	15.320	15.400	15.120	15.320	15.320	13,065
2023-01-03	14.500	15.520	14.500	15.200	15.200	35,216
2022-12-30	14.680	14.800	14.260	14.340	14.340	9,153
2022-12-29	14.400	15.080	14.300	14.820	14.820	12,273
2022-12-28	15.200	15.360	14.500	14.520	14.520	12,007
2022-12-27	14.840	15.800	14.780	15.080	15.080	25,407
2022-12-23	14.600	15.020	14.600	14.700	14.700	11,168
2022-12-22	14.480	14.880	14.420	14.720	14.720	25,635
2022-12-21	14.260	14.600	14.260	14.480	14.480	10,798
2022-12-20	15.200	15.200	14.240	14.240	14.240	17,853

← NewerPage 16 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.