Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	11.040	11.460	10.920	11.000	11.000	50,415
2022-09-23	12.560	12.560	11.020	11.160	11.160	67,676
2022-09-22	12.700	12.700	12.220	12.420	12.420	29,589
2022-09-21	12.300	12.920	12.300	12.840	12.840	18,047
2022-09-20	12.720	12.720	12.200	12.400	12.400	22,936
2022-09-19	12.920	12.920	12.240	12.600	12.600	174,395
2022-09-16	12.880	13.240	12.140	12.840	12.840	106,748
2022-09-15	13.460	13.460	12.080	12.760	12.760	62,500
2022-09-14	13.820	13.980	13.260	13.380	13.380	49,744
2022-09-13	15.440	15.640	13.920	13.920	13.920	57,155
2022-09-12	14.760	15.360	14.540	15.340	15.340	22,074
2022-09-09	13.940	14.400	13.940	14.360	14.360	62,165
2022-09-08	14.140	14.140	13.860	14.000	14.000	44,871
2022-09-07	14.000	14.040	13.540	14.040	14.040	31,820
2022-09-06	14.420	14.580	13.900	13.920	13.920	28,872
2022-09-05	14.380	14.560	14.100	14.320	14.320	23,021
2022-09-02	14.500	14.760	14.320	14.600	14.600	7,989
2022-09-01	15.180	15.180	14.440	14.600	14.600	44,210
2022-08-31	15.220	15.420	14.840	15.140	15.140	59,712
2022-08-30	14.600	15.360	14.600	15.000	15.000	38,428
2022-08-29	14.480	14.800	14.140	14.700	14.700	25,437
2022-08-26	14.800	15.100	14.600	14.620	14.620	25,472
2022-08-25	15.360	15.540	14.820	14.880	14.880	20,745
2022-08-24	14.380	15.260	14.300	15.160	15.160	39,687
2022-08-23	14.600	14.940	14.280	14.280	14.280	41,194
2022-08-22	15.300	15.380	14.200	14.480	14.480	61,375
2022-08-19	15.800	15.800	15.300	15.500	15.500	15,153
2022-08-18	15.680	16.120	15.560	15.780	15.780	21,076
2022-08-17	16.800	16.800	15.160	15.820	15.820	107,749
2022-08-16	16.580	17.040	16.400	16.620	16.620	25,611
2022-08-15	16.940	17.120	16.500	16.700	16.700	29,635
2022-08-12	17.320	17.380	16.680	16.800	16.800	41,720
2022-08-11	17.080	17.520	17.040	17.200	17.200	27,165
2022-08-10	17.140	17.280	16.760	17.200	17.200	20,831
2022-08-09	18.500	18.500	17.000	17.260	17.260	58,424
2022-08-08	18.800	19.020	18.160	18.380	18.380	57,251
2022-08-05	18.720	18.740	18.300	18.580	18.580	16,030
2022-08-04	19.140	19.260	18.380	18.620	18.620	40,800
2022-08-03	18.940	19.220	18.660	18.980	18.980	39,695
2022-08-02	18.920	18.940	18.380	18.800	18.800	33,783
2022-07-29	18.760	19.260	18.560	18.920	18.920	28,662
2022-07-28	18.580	19.260	18.200	18.600	18.600	31,992
2022-07-27	17.140	18.400	17.020	18.340	18.340	120,219
2022-07-26	16.720	17.020	16.600	16.980	16.980	18,629
2022-07-25	17.100	17.180	16.620	16.840	16.840	21,672
2022-07-22	16.940	17.180	16.700	16.940	16.940	30,757
2022-07-21	16.920	17.100	16.700	16.800	16.800	21,201
2022-07-20	17.100	17.180	16.700	16.800	16.800	39,327
2022-07-19	16.960	17.180	16.820	16.900	16.900	13,829
2022-07-18	15.900	17.580	15.880	16.960	16.960	28,458
2022-07-15	15.340	15.840	15.340	15.680	15.680	16,689
2022-07-14	16.040	16.200	15.200	15.480	15.480	24,557
2022-07-13	16.360	16.360	15.420	16.140	16.140	14,941
2022-07-12	16.800	16.800	15.900	16.300	16.300	9,756
2022-07-11	17.000	17.600	16.500	16.680	16.680	47,522
2022-07-08	15.740	17.220	15.740	16.940	16.940	29,749
2022-07-07	15.180	15.740	14.840	15.580	15.580	44,145
2022-07-06	15.000	15.320	14.600	14.960	14.960	30,613
2022-07-05	15.040	15.600	14.500	14.720	14.720	32,440
2022-07-04	15.800	15.920	15.000	15.160	15.160	24,691

← NewerPage 18 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.