Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 19.720 | 19.720 | 18.860 | 18.860 | 18.860 | 6,890 |
| 2024-05-08 | 19.380 | 19.400 | 18.400 | 18.400 | 18.400 | 22,829 |
| 2024-05-07 | 18.300 | 18.300 | 18.177 | 18.250 | 18.250 | 35,058 |
| 2024-05-03 | 18.400 | 18.400 | 18.180 | 18.260 | 18.260 | 2,176 |
| 2024-05-02 | 17.960 | 18.140 | 17.960 | 18.140 | 18.140 | 2,174 |
| 2024-04-30 | 17.900 | 17.900 | 17.760 | 17.760 | 17.760 | 3,005 |
| 2024-04-26 | 16.900 | 17.420 | 16.900 | 17.122 | 17.122 | 3,464 |
| 2024-04-25 | 16.660 | 16.880 | 16.620 | 16.800 | 16.800 | 4,677 |
| 2024-04-24 | 16.840 | 16.860 | 16.164 | 16.854 | 16.854 | 4,643 |
| 2024-04-23 | 16.120 | 16.120 | 15.910 | 16.081 | 16.081 | 26,961 |
| 2024-04-22 | 16.440 | 16.680 | 16.440 | 16.680 | 16.680 | 241 |
| 2024-04-19 | 16.684 | 16.700 | 16.684 | 16.700 | 16.700 | 2,683 |
| 2024-04-18 | 17.120 | 17.140 | 16.930 | 16.961 | 16.961 | 6,801 |
| 2024-04-17 | 16.964 | 16.978 | 16.860 | 16.978 | 16.978 | 4,083 |
| 2024-04-16 | 17.060 | 17.060 | 16.760 | 16.901 | 16.901 | 2,506 |
| 2024-04-15 | 17.740 | 17.740 | 17.640 | 17.640 | 17.640 | 1,254 |
| 2024-04-12 | 18.480 | 18.480 | 17.700 | 17.700 | 17.700 | 1,239 |
| 2024-04-11 | 17.920 | 18.115 | 17.920 | 18.099 | 18.099 | 9,368 |
| 2024-04-10 | 17.340 | 17.702 | 17.100 | 17.702 | 17.702 | 2,927 |
| 2024-04-09 | 18.100 | 18.264 | 17.540 | 17.542 | 17.542 | 650 |
| 2024-04-08 | 18.300 | 18.300 | 18.235 | 18.300 | 18.300 | 8,858 |
| 2024-04-05 | 17.580 | 18.280 | 17.580 | 18.168 | 18.168 | 2,053 |
| 2024-04-04 | 17.720 | 17.720 | 17.480 | 17.480 | 17.480 | 492 |
| 2024-04-03 | 17.180 | 17.800 | 17.167 | 17.346 | 17.346 | 3,145 |
| 2024-04-02 | 17.420 | 17.616 | 17.024 | 17.422 | 17.422 | 62,485 |
| 2024-03-28 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 514 |
| 2024-03-27 | 16.920 | 16.980 | 16.920 | 16.940 | 16.940 | 379 |
| 2024-03-26 | 16.460 | 16.500 | 16.460 | 16.500 | 16.500 | 551 |
| 2024-03-25 | 16.280 | 16.531 | 16.280 | 16.500 | 16.500 | 3,082 |
| 2024-03-22 | 16.800 | 16.800 | 16.480 | 16.640 | 16.640 | 1,820 |
| 2024-03-21 | 16.560 | 16.800 | 16.560 | 16.668 | 16.668 | 1,425 |
| 2024-03-20 | 16.600 | 16.600 | 16.220 | 16.280 | 16.280 | 1,446 |
| 2024-03-19 | 16.600 | 16.700 | 16.600 | 16.660 | 16.660 | 2,180 |
| 2024-03-18 | 16.706 | 16.706 | 16.660 | 16.660 | 16.660 | 464 |
| 2024-03-15 | 17.060 | 17.160 | 16.720 | 16.816 | 16.816 | 2,309 |
| 2024-03-14 | 17.000 | 17.160 | 16.919 | 16.919 | 16.919 | 2,504 |
| 2024-03-13 | 16.600 | 16.600 | 16.439 | 16.439 | 16.439 | 4 |
| 2024-03-12 | 16.500 | 16.660 | 16.500 | 16.519 | 16.519 | 1,374 |
| 2024-03-11 | 16.200 | 16.460 | 16.188 | 16.439 | 16.439 | 1,764 |
| 2024-03-08 | 16.320 | 16.320 | 16.260 | 16.260 | 16.260 | 1,632 |
| 2024-03-07 | 15.920 | 15.980 | 15.479 | 15.740 | 15.740 | 1,355 |
| 2024-03-06 | 15.100 | 15.460 | 15.100 | 15.400 | 15.400 | 2,055 |
| 2024-03-05 | 15.200 | 15.260 | 15.159 | 15.260 | 15.260 | 3,929 |
| 2024-03-04 | 15.326 | 15.352 | 15.326 | 15.352 | 15.352 | 393 |
| 2024-03-01 | 15.460 | 15.588 | 15.460 | 15.480 | 15.480 | 447 |
| 2024-02-29 | 15.480 | 15.480 | 15.460 | 15.460 | 15.460 | 359 |
| 2024-02-28 | 15.620 | 15.620 | 15.539 | 15.600 | 15.600 | 1,720 |
| 2024-02-27 | 15.340 | 15.580 | 15.340 | 15.580 | 15.580 | 772 |
| 2024-02-26 | 15.493 | 15.520 | 15.488 | 15.520 | 15.520 | 685 |
| 2024-02-23 | 15.500 | 15.542 | 15.380 | 15.542 | 15.542 | 851 |
| 2024-02-22 | 15.400 | 15.600 | 15.288 | 15.288 | 15.288 | 847 |
| 2024-02-21 | 15.500 | 15.600 | 15.380 | 15.540 | 15.540 | 2,173 |
| 2024-02-20 | 15.620 | 15.640 | 15.560 | 15.600 | 15.600 | 4,160 |
| 2024-02-19 | 15.897 | 15.897 | 15.760 | 15.760 | 15.760 | 3,514 |
| 2024-02-16 | 16.100 | 16.100 | 15.740 | 15.740 | 15.740 | 2,641 |
| 2024-02-15 | 15.940 | 16.060 | 15.940 | 16.000 | 16.000 | 434 |
| 2024-02-14 | 15.880 | 16.180 | 15.820 | 15.862 | 15.862 | 1,235 |
| 2024-02-13 | 16.100 | 16.100 | 15.640 | 16.000 | 16.000 | 1,361 |
| 2024-02-12 | 16.140 | 16.140 | 16.082 | 16.082 | 16.082 | 1,396 |
| 2024-02-09 | 16.480 | 16.480 | 16.100 | 16.363 | 16.363 | 997 |
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.