Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	14.440	15.300	14.200	15.220	15.220	23,815
2022-12-16	15.260	15.560	14.340	14.580	14.580	70,834
2022-12-15	15.160	15.660	15.120	15.380	15.380	41,144
2022-12-14	15.400	15.400	15.000	15.300	15.300	23,719
2022-12-13	15.040	15.820	14.800	15.400	15.400	52,772
2022-12-12	14.500	15.120	14.420	14.980	14.980	43,047
2022-12-09	14.060	14.680	14.060	14.360	14.360	26,723
2022-12-08	14.440	14.500	13.780	14.200	14.200	33,317
2022-12-07	13.400	14.440	13.200	14.320	14.320	48,681
2022-12-06	13.600	13.660	13.280	13.540	13.540	23,987
2022-12-05	13.740	14.240	13.600	13.720	13.720	37,967
2022-12-02	13.400	13.700	13.200	13.600	13.600	19,045
2022-12-01	13.380	13.960	13.280	13.380	13.380	36,486
2022-11-30	12.520	13.240	12.500	13.240	13.240	72,664
2022-11-29	12.520	12.660	12.380	12.640	12.640	19,966
2022-11-28	12.660	12.940	12.440	12.540	12.540	17,749
2022-11-25	12.580	12.840	12.300	12.800	12.800	92,985
2022-11-24	12.380	12.680	12.380	12.500	12.500	37,606
2022-11-23	12.060	12.300	12.000	12.300	12.300	17,719
2022-11-22	12.240	12.420	11.900	12.040	12.040	20,383
2022-11-21	12.320	12.400	12.140	12.340	12.340	11,147
2022-11-18	12.180	12.520	12.180	12.360	12.360	17,877
2022-11-17	12.200	12.380	11.900	12.120	12.120	51,686
2022-11-16	12.400	12.580	12.120	12.120	12.120	39,888
2022-11-15	12.700	12.960	12.400	12.600	12.600	246,641
2022-11-14	13.180	13.180	12.400	12.720	12.720	115,925
2022-11-11	12.800	13.120	12.800	13.000	13.000	121,246
2022-11-10	12.540	12.700	12.000	12.600	12.600	234,467
2022-11-09	11.700	12.400	11.700	12.140	12.140	255,572
2022-11-08	11.740	11.740	11.540	11.700	11.700	56,005
2022-11-07	11.300	11.720	11.300	11.600	11.600	88,880
2022-11-04	10.780	11.320	10.780	11.220	11.220	79,605
2022-11-03	11.200	11.220	10.720	10.860	10.860	109,089
2022-11-02	11.600	11.600	11.240	11.260	11.260	15,134
2022-11-01	11.560	11.960	11.240	11.560	11.560	102,663
2022-10-31	11.900	11.900	11.400	11.480	11.480	55,924
2022-10-28	11.800	12.020	11.720	11.800	11.800	68,099
2022-10-27	11.880	11.960	11.420	11.800	11.800	136,728
2022-10-26	11.640	11.900	11.600	11.700	11.700	90,573
2022-10-25	11.340	12.000	11.320	11.560	11.560	215,265
2022-10-24	11.300	11.580	11.040	11.220	11.220	38,024
2022-10-21	11.480	11.480	10.760	11.240	11.240	36,248
2022-10-20	11.600	11.680	11.340	11.400	11.400	28,032
2022-10-19	11.560	11.700	11.020	11.500	11.500	68,430
2022-10-18	11.760	12.120	11.420	11.420	11.420	221,912
2022-10-17	10.700	11.680	10.620	11.580	11.580	170,160
2022-10-14	10.420	11.000	10.240	10.600	10.600	84,017
2022-10-13	10.340	10.640	9.960	10.320	10.320	155,760
2022-10-12	10.500	10.740	10.240	10.240	10.240	78,960
2022-10-11	10.800	10.800	10.300	10.620	10.620	74,680
2022-10-10	10.720	10.720	10.020	10.700	10.700	83,965
2022-10-07	10.400	11.000	10.400	10.620	10.620	39,754
2022-10-06	10.440	10.700	10.260	10.300	10.300	25,787
2022-10-05	10.640	11.120	10.260	10.320	10.320	20,688
2022-10-04	10.760	11.060	10.320	10.560	10.560	45,009
2022-10-03	10.420	10.640	9.870	10.600	10.600	50,651
2022-09-30	10.180	10.700	10.180	10.340	10.340	79,481
2022-09-29	10.620	10.620	10.060	10.100	10.100	59,767
2022-09-28	11.180	11.180	10.340	10.500	10.500	78,202
2022-09-27	11.120	11.260	10.900	11.060	11.060	35,403

← NewerPage 17 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.