Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	14.880	15.560	14.540	15.520	15.520	53,043
2022-06-30	15.220	15.220	14.380	14.740	14.740	41,753
2022-06-29	15.500	15.500	14.800	15.100	15.100	28,005
2022-06-28	15.060	15.780	14.720	15.380	15.380	36,970
2022-06-27	15.740	16.420	14.700	14.940	14.940	68,961
2022-06-24	15.820	16.400	15.480	15.580	15.580	51,868
2022-06-23	15.980	16.200	15.760	15.940	15.940	18,149
2022-06-22	16.260	16.260	15.600	16.080	16.080	24,185
2022-06-21	16.640	16.800	16.280	16.320	16.320	22,089
2022-06-20	16.880	16.880	15.800	16.520	16.520	32,388
2022-06-17	15.800	16.800	15.800	16.800	16.800	148,240
2022-06-16	16.620	16.760	15.820	15.920	15.920	38,585
2022-06-15	16.040	16.760	15.600	16.520	16.520	31,262
2022-06-14	15.960	16.500	15.720	15.940	15.940	33,590
2022-06-13	16.000	16.220	15.580	16.040	16.040	40,960
2022-06-10	16.600	16.600	16.080	16.300	16.300	34,807
2022-06-09	17.200	17.200	16.400	16.600	16.600	18,376
2022-06-08	17.520	17.880	17.060	17.060	17.060	22,734
2022-06-07	16.960	17.320	16.300	17.300	17.300	30,316
2022-06-03	16.040	17.860	16.040	16.840	16.840	66,122
2022-06-02	15.260	16.000	15.160	15.820	15.820	13,866
2022-06-01	15.820	15.980	15.240	15.320	15.320	25,048
2022-05-31	15.600	16.040	15.220	15.720	15.720	154,764
2022-05-30	14.840	16.100	14.840	15.580	15.580	48,688
2022-05-27	14.220	15.400	14.220	14.940	14.940	30,381
2022-05-25	14.620	14.660	13.660	14.140	14.140	58,770
2022-05-24	15.420	15.420	14.520	14.540	14.540	49,158
2022-05-23	15.620	15.900	14.900	15.320	15.320	43,039
2022-05-20	16.500	16.780	15.500	15.500	15.500	34,314
2022-05-19	16.060	16.620	15.340	16.380	16.380	25,210
2022-05-18	15.940	16.640	15.680	16.080	16.080	25,605
2022-05-17	15.400	16.200	15.400	15.820	15.820	31,981
2022-05-16	15.460	16.060	15.360	15.520	15.520	27,095
2022-05-13	15.700	16.160	15.300	15.580	15.580	45,555
2022-05-12	15.540	15.660	14.700	15.600	15.600	83,085
2022-05-11	15.280	15.520	15.000	15.500	15.500	188,935
2022-05-10	15.500	15.580	15.000	15.180	15.180	42,220
2022-05-09	15.740	15.860	15.020	15.420	15.420	115,473
2022-05-06	15.600	16.300	15.160	15.600	15.600	143,767
2022-05-05	15.000	15.940	14.980	15.700	15.700	110,641
2022-05-04	14.840	14.840	14.200	14.780	14.780	31,867
2022-05-03	14.580	14.820	14.540	14.740	14.740	32,221
2022-05-02	15.000	15.000	14.060	14.680	14.680	71,893
2022-04-29	14.520	15.080	14.520	14.920	14.920	154,518
2022-04-28	14.880	15.060	14.200	14.600	14.600	50,340
2022-04-27	15.800	15.840	14.600	14.800	14.800	239,906
2022-04-26	17.440	17.440	15.840	15.840	15.840	55,710
2022-04-25	17.500	17.700	17.240	17.240	17.240	157,935
2022-04-22	17.880	17.880	17.280	17.840	17.840	205,706
2022-04-21	17.860	18.640	17.740	17.920	17.920	66,683
2022-04-20	17.500	18.260	17.500	17.740	17.740	107,700
2022-04-19	18.500	18.520	17.240	17.500	17.500	142,456
2022-04-14	18.340	18.780	18.120	18.260	18.260	47,817
2022-04-13	18.220	18.580	17.840	18.120	18.120	40,983
2022-04-12	17.300	18.120	17.240	18.120	18.120	99,497
2022-04-11	17.660	17.660	17.240	17.400	17.400	114,069
2022-04-08	17.400	17.620	17.360	17.560	17.560	31,047
2022-04-07	17.720	17.760	17.260	17.500	17.500	101,786
2022-04-06	18.620	18.620	17.100	17.840	17.840	116,020
2022-04-05	17.000	18.540	16.900	18.480	18.480	139,776

← NewerPage 19 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.