Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	19.000	19.040	18.740	19.040	19.040	917
2024-08-07	18.460	19.200	18.460	19.200	19.200	224
2024-08-06	17.640	17.700	17.640	17.700	17.700	338
2024-08-05	17.840	17.840	17.600	17.600	17.600	404
2024-08-02	18.520	18.580	18.520	18.580	18.580	8
2024-07-31	18.660	18.720	18.660	18.700	18.700	123
2024-07-30	18.300	18.300	18.300	18.300	18.300	42
2024-07-29	18.700	18.760	18.700	18.740	18.740	139
2024-07-26	18.640	18.640	18.594	18.622	18.622	15,090
2024-07-25	18.620	18.620	18.620	18.620	18.620	244
2024-07-24	18.940	18.940	18.940	18.940	18.940	8
2024-07-23	19.300	19.300	19.300	19.300	19.300	88
2024-07-22	19.640	19.640	19.640	19.640	19.640	2
2024-07-19	19.560	19.640	19.560	19.640	19.640	704
2024-07-18	19.620	19.620	19.540	19.600	19.600	589
2024-07-17	19.760	19.760	19.600	19.600	19.600	222
2024-07-16	19.720	19.780	19.700	19.780	19.780	705
2024-07-15	19.720	19.720	19.660	19.660	19.660	30
2024-07-12	19.640	19.800	19.640	19.760	19.760	253
2024-07-11	19.900	19.900	19.800	19.800	19.800	564
2024-07-10	19.540	19.780	19.520	19.760	19.760	249
2024-07-09	19.600	19.780	19.300	19.300	19.300	1,672
2024-07-08	19.640	19.700	19.540	19.700	19.700	304
2024-07-05	19.780	19.800	19.780	19.800	19.800	272
2024-07-04	19.320	19.320	19.320	19.320	19.320	76
2024-07-03	19.280	19.420	19.280	19.280	19.280	229
2024-07-02	18.960	19.200	18.940	19.200	19.200	527
2024-07-01	18.960	19.100	18.960	19.100	19.100	23
2024-06-28	18.680	18.780	18.660	18.780	18.780	812
2024-06-27	18.580	18.580	18.520	18.520	18.520	162
2024-06-26	18.612	18.760	18.580	18.580	18.580	1,273
2024-06-25	18.900	19.120	18.880	19.120	19.120	262
2024-06-24	19.200	19.200	19.100	19.180	19.180	378
2024-06-21	19.360	19.380	19.260	19.260	19.260	1,904
2024-06-20	19.280	19.400	19.280	19.400	19.400	320
2024-06-19	19.140	19.140	19.120	19.140	19.140	1,006
2024-06-17	19.180	19.200	19.180	19.200	19.200	71
2024-06-14	19.220	19.220	19.120	19.200	19.200	417
2024-06-13	19.440	19.440	19.440	19.440	19.440	11
2024-06-12	19.360	19.400	19.360	19.400	19.400	510
2024-06-11	19.590	19.760	19.500	19.500	19.500	5,351
2024-06-10	19.460	19.460	19.460	19.460	19.460	33
2024-06-07	19.840	19.840	19.840	19.840	19.840	985
2024-06-06	19.400	19.560	19.400	19.560	19.560	229
2024-06-05	19.032	19.240	19.032	19.240	19.240	18,950
2024-06-04	19.320	19.320	18.800	19.260	19.260	10,432
2024-06-03	19.407	19.530	19.070	19.482	19.482	19,942
2024-05-31	19.557	19.600	19.040	19.600	19.600	28,513
2024-05-30	19.520	19.576	19.504	19.504	19.504	3,262
2024-05-29	19.140	19.300	19.060	19.300	19.300	587
2024-05-28	19.500	19.600	19.500	19.600	19.600	4,192
2024-05-24	19.640	19.640	19.500	19.500	19.500	28,126
2024-05-23	19.440	19.580	19.440	19.580	19.580	963
2024-05-22	19.440	19.540	19.170	19.178	19.178	3,877
2024-05-21	19.280	19.420	19.280	19.420	19.420	11,750
2024-05-17	19.460	19.460	19.360	19.360	19.360	1,682
2024-05-16	19.500	19.700	19.500	19.620	19.620	185
2024-05-15	19.600	19.600	19.480	19.500	19.500	174
2024-05-14	19.200	19.260	18.860	18.860	18.860	994
2024-05-13	18.980	19.120	18.900	19.089	19.089	80,806

← NewerPage 10 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.