Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	15.520	15.700	14.200	15.080	15.080	63,808
2024-11-13	15.720	15.740	15.400	15.740	15.740	18,072
2024-11-12	16.100	16.100	15.620	15.780	15.780	33,567
2024-11-11	15.720	16.320	15.720	16.160	16.160	17,438
2024-11-08	15.240	15.620	15.200	15.620	15.620	9,833
2024-11-07	15.360	15.560	15.180	15.180	15.180	14,527
2024-11-06	15.040	15.420	15.040	15.420	15.420	15,268
2024-11-05	14.940	15.200	14.880	15.100	15.100	15,119
2024-11-04	14.960	15.060	14.820	14.900	14.900	8,805
2024-11-01	15.300	15.300	14.980	15.020	15.020	7,564
2024-10-31	15.380	15.440	15.160	15.240	15.240	20,225
2024-10-30	15.760	15.800	15.540	15.600	15.600	5,815
2024-10-29	15.640	15.700	15.340	15.700	15.700	11,452
2024-10-28	15.720	15.760	15.420	15.700	15.700	14,459
2024-10-25	15.800	15.800	15.440	15.660	15.660	10,330
2024-10-24	15.700	15.900	15.520	15.700	15.700	18,877
2024-10-23	16.080	16.160	15.700	15.860	15.860	36,350
2024-10-22	16.300	16.300	16.000	16.140	16.140	12,726
2024-10-21	16.320	16.680	15.920	16.300	16.300	33,896
2024-10-18	16.720	16.960	16.160	16.420	16.420	99,124
2024-10-17	18.000	18.000	16.700	16.700	16.700	40,449
2024-10-16	18.300	18.300	17.960	17.980	17.980	33,049
2024-10-15	18.400	18.760	18.300	18.300	18.300	28,110
2024-10-14	18.420	18.540	18.100	18.360	18.360	11,120
2024-10-11	18.300	18.460	18.020	18.400	18.400	7,659
2024-10-10	18.500	18.500	18.180	18.320	18.320	8,075
2024-10-09	18.800	18.960	18.520	18.540	18.540	18,435
2024-10-08	19.360	19.400	18.760	18.760	18.760	19,863
2024-10-07	19.540	19.680	19.000	19.680	19.680	28,806
2024-10-04	19.620	19.860	19.480	19.600	19.600	13,890
2024-10-03	20.150	20.150	19.640	19.680	19.680	8,478
2024-10-02	20.000	20.200	19.820	20.200	20.200	15,819
2024-10-01	20.150	20.350	20.050	20.100	20.100	6,516
2024-09-30	20.050	20.550	19.900	20.250	20.250	39,692
2024-09-27	20.350	20.600	20.150	20.150	20.150	11,890
2024-09-26	20.800	21.450	20.250	20.250	20.250	44,260
2024-09-25	20.000	20.650	20.000	20.650	20.650	45,502
2024-09-24	19.940	20.300	19.940	20.100	20.100	13,136
2024-09-23	19.520	20.350	19.500	20.000	20.000	142,398
2024-09-20	19.440	19.800	19.260	19.800	19.800	8,085
2024-09-19	19.420	19.860	19.380	19.500	19.500	19,369
2024-09-18	19.380	19.640	19.300	19.520	19.520	4,480
2024-09-17	19.100	19.500	19.100	19.320	19.320	8,563
2024-09-16	19.220	19.220	18.920	19.160	19.160	10,013
2024-09-13	19.100	19.400	19.060	19.280	19.280	8,502
2024-09-12	19.000	19.160	19.000	19.120	19.120	4,864
2024-09-11	19.140	19.200	18.840	19.040	19.040	15,137
2024-09-10	18.960	19.200	18.940	19.200	19.200	6,833
2024-09-09	18.860	18.920	18.800	18.900	18.900	9,853
2024-09-06	19.160	19.160	18.800	18.800	18.800	11,021
2024-09-05	18.940	19.240	18.940	19.100	19.100	13,815
2024-09-04	19.020	19.100	18.800	19.100	19.100	4,270
2024-09-03	19.080	19.600	18.900	19.080	19.080	17,126
2024-09-02	19.060	19.260	18.800	19.040	19.040	10,310
2024-08-30	18.600	19.300	18.600	19.300	19.300	21,755
2024-08-29	18.940	19.000	18.580	18.640	18.640	79,286
2024-08-28	18.860	19.060	18.780	19.000	19.000	11,285
2024-08-27	18.560	18.800	18.500	18.800	18.800	8,080
2024-08-26	18.840	19.040	18.620	18.620	18.620	4,956
2024-08-23	18.500	18.980	18.420	18.920	18.920	12,736

← NewerPage 9 of 21 · 1,258 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.