Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	35.000	35.000	33.550	34.100	34.100	20,269
2022-01-07	34.900	35.000	33.700	34.900	34.900	18,816
2022-01-06	35.850	35.850	34.450	34.950	34.950	19,589
2022-01-05	35.900	36.150	35.450	36.150	36.150	105,593
2022-01-04	35.900	35.950	35.150	35.800	35.800	17,413
2022-01-03	34.000	35.850	33.500	35.850	35.850	43,674
2021-12-30	33.250	33.850	32.550	33.850	33.850	28,687
2021-12-29	33.300	33.300	32.350	33.250	33.250	19,595
2021-12-28	33.800	33.800	32.950	33.150	33.150	19,052
2021-12-27	32.550	33.850	32.550	33.850	33.850	20,195
2021-12-23	32.000	32.750	31.600	32.750	32.750	28,858
2021-12-22	31.450	32.050	31.050	32.050	32.050	29,861
2021-12-21	30.600	31.500	30.000	31.300	31.300	24,219
2021-12-20	30.900	30.900	29.600	30.450	30.450	28,366
2021-12-17	29.200	31.750	29.200	30.950	30.950	582,816
2021-12-16	29.700	30.000	29.050	29.050	29.050	62,288
2021-12-15	30.250	30.350	29.150	29.550	29.550	107,102
2021-12-14	30.300	30.500	29.900	30.350	30.350	28,212
2021-12-13	31.200	31.200	30.000	30.150	30.150	37,605
2021-12-10	32.000	32.100	30.900	31.000	31.000	31,175
2021-12-09	32.150	32.150	31.850	31.950	31.950	24,852
2021-12-08	32.600	32.800	31.950	32.300	32.300	150,047
2021-12-07	33.700	33.800	32.150	32.750	32.750	76,940
2021-12-06	32.000	34.000	31.350	33.500	33.500	70,984
2021-12-03	30.650	31.450	30.200	30.950	30.950	30,788
2021-12-02	30.800	31.500	30.200	30.800	30.800	28,262
2021-12-01	30.000	31.300	29.800	30.700	30.700	56,146
2021-11-30	31.750	32.000	29.450	30.150	30.150	499,959
2021-11-29	30.750	32.000	30.750	32.000	32.000	64,909
2021-11-26	32.350	32.450	29.650	30.600	30.600	141,769
2021-11-25	31.500	33.500	30.850	33.000	33.000	129,423
2021-11-24	28.950	31.500	28.950	31.500	31.500	179,028
2021-11-23	30.250	30.250	28.600	29.000	29.000	96,065
2021-11-22	30.350	30.550	29.950	30.100	30.100	38,910
2021-11-19	31.150	31.150	28.900	30.250	30.250	99,770
2021-11-18	31.000	31.550	30.000	31.000	31.000	191,105
2021-11-17	29.250	31.550	29.150	31.500	31.500	1,165,672
2021-11-16	29.000	29.200	28.400	29.100	29.100	139,693
2021-11-15	29.300	30.300	29.000	29.000	29.000	38,512
2021-11-12	30.800	30.850	29.300	29.500	29.500	43,812
2021-11-11	31.150	32.200	30.450	30.650	30.650	25,468
2021-11-10	32.200	32.200	30.450	31.300	31.300	28,562
2021-11-09	34.850	34.850	31.700	32.050	32.050	64,294
2021-11-08	35.300	35.600	34.400	34.900	34.900	20,593
2021-11-05	33.000	35.150	33.000	35.150	35.150	20,002
2021-11-04	32.800	33.250	32.250	32.750	32.750	20,762
2021-11-03	32.900	33.400	32.400	32.600	32.600	23,589
2021-11-02	33.450	33.600	32.850	32.950	32.950	7,807
2021-11-01	32.900	34.750	32.850	33.300	33.300	18,366
2021-10-29	33.600	33.750	32.600	32.700	32.700	10,933
2021-10-28	34.400	34.400	33.600	33.750	33.750	7,949
2021-10-27	34.400	34.700	33.550	34.300	34.300	7,071
2021-10-26	35.100	35.100	33.900	34.250	34.250	7,400
2021-10-25	36.600	36.600	34.250	34.950	34.950	14,304
2021-10-22	36.050	36.900	35.550	36.600	36.600	9,753
2021-10-21	37.600	37.600	35.350	35.900	35.900	14,222
2021-10-20	37.750	38.200	37.250	37.500	37.500	14,257

← NewerPage 21 of 21 · 1,257 trading days

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.