Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	15.520	16.700	15.480	16.700	16.700	257,398
2022-04-01	16.400	16.420	15.100	15.220	15.220	164,086
2022-03-31	16.640	16.700	16.000	16.280	16.280	205,314
2022-03-30	16.700	16.920	16.300	16.640	16.640	47,009
2022-03-29	16.600	16.740	16.180	16.520	16.520	77,856
2022-03-28	16.340	16.640	16.200	16.460	16.460	31,709
2022-03-25	16.740	16.740	16.140	16.440	16.440	32,355
2022-03-24	16.920	17.820	16.000	16.580	16.580	65,985
2022-03-23	17.400	17.500	16.420	16.640	16.640	35,234
2022-03-22	16.400	17.400	16.300	17.300	17.300	79,646
2022-03-21	17.200	17.360	16.100	16.500	16.500	49,775
2022-03-18	16.960	17.360	16.040	16.800	16.800	198,649
2022-03-17	16.320	17.220	16.280	16.860	16.860	58,705
2022-03-16	15.180	16.520	15.180	16.200	16.200	117,399
2022-03-15	16.500	16.500	14.840	15.080	15.080	60,745
2022-03-14	15.940	17.200	15.600	16.500	16.500	147,766
2022-03-11	16.520	16.860	15.800	15.900	15.900	74,652
2022-03-10	17.500	17.600	16.360	16.400	16.400	90,751
2022-03-09	16.380	17.880	16.220	17.460	17.460	190,914
2022-03-08	16.780	17.140	15.280	16.260	16.260	123,754
2022-03-07	17.820	18.000	16.720	16.720	16.720	129,606
2022-03-04	20.850	20.850	18.540	18.540	18.540	231,739
2022-03-03	21.800	22.350	20.400	20.850	20.850	177,084
2022-03-02	22.800	22.800	20.250	21.900	21.900	424,949
2022-03-01	24.900	25.300	22.700	23.100	23.100	91,173
2022-02-28	25.500	26.100	24.500	24.500	24.500	286,900
2022-02-25	25.600	25.600	24.550	25.150	25.150	50,847
2022-02-24	28.000	28.000	25.100	25.100	25.100	53,028
2022-02-23	29.600	29.800	28.500	29.200	29.200	46,386
2022-02-22	32.000	32.000	28.600	28.600	28.600	103,733
2022-02-21	32.150	33.750	31.750	32.000	32.000	49,052
2022-02-18	32.250	32.600	31.800	32.000	32.000	22,780
2022-02-17	33.450	33.450	31.500	32.400	32.400	37,098
2022-02-16	33.500	33.500	32.250	33.300	33.300	29,575
2022-02-15	34.000	34.150	33.500	33.700	33.700	38,870
2022-02-14	34.300	34.450	33.000	33.800	33.800	37,768
2022-02-11	35.450	36.750	34.700	34.800	34.800	30,909
2022-02-10	33.800	36.350	33.600	35.650	35.650	54,102
2022-02-09	34.550	34.950	33.100	33.600	33.600	9,617
2022-02-08	34.600	34.600	34.150	34.350	34.350	6,497
2022-02-07	35.350	35.350	34.100	34.450	34.450	6,042
2022-02-04	34.300	35.150	33.400	35.150	35.150	11,147
2022-02-03	35.450	35.450	33.500	34.500	34.500	16,501
2022-02-02	34.750	35.500	34.600	35.250	35.250	20,625
2022-02-01	34.800	35.500	34.200	34.500	34.500	28,075
2022-01-31	34.100	34.550	33.800	34.500	34.500	7,961
2022-01-28	34.200	34.450	32.500	33.900	33.900	14,629
2022-01-27	33.850	35.050	32.600	34.000	34.000	57,411
2022-01-26	31.950	33.550	31.950	33.400	33.400	20,580
2022-01-25	31.650	32.600	31.200	31.800	31.800	34,439
2022-01-24	34.000	34.050	31.450	31.450	31.450	26,579
2022-01-21	35.200	35.200	33.650	34.100	34.100	17,739
2022-01-20	35.400	36.500	34.850	35.500	35.500	26,772
2022-01-19	34.800	36.000	34.750	35.000	35.000	15,579
2022-01-18	36.350	36.350	35.000	35.000	35.000	9,125
2022-01-17	35.050	36.500	34.800	36.050	36.050	26,928
2022-01-14	35.050	35.500	34.500	35.150	35.150	15,576
2022-01-13	35.900	35.900	34.200	34.900	34.900	27,326
2022-01-12	34.550	35.750	33.700	35.750	35.750	37,351
2022-01-11	34.400	35.050	33.550	34.200	34.200	21,524

← NewerPage 20 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.