Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	16.480	16.480	16.100	16.363	16.363	997
2024-02-08	16.180	16.580	16.180	16.468	16.468	10,368
2024-02-07	15.680	15.782	15.631	15.782	15.782	3,579
2024-02-06	15.380	15.600	15.129	15.600	15.600	1,887
2024-02-05	15.580	15.659	15.280	15.659	15.659	4,322
2024-02-02	16.420	16.440	15.660	15.707	15.707	4,022
2024-02-01	17.060	17.120	16.460	16.922	16.922	2,804
2024-01-31	15.250	16.880	15.250	16.522	16.522	1,921,965
2024-01-30	16.940	16.940	16.620	16.620	16.620	2,958
2024-01-29	16.420	16.420	16.200	16.402	16.402	7,514
2024-01-26	16.880	16.880	16.640	16.640	16.640	3,643
2024-01-25	17.900	17.900	16.000	16.260	16.260	4,372
2024-01-24	17.854	18.482	17.600	17.602	17.602	2,609
2024-01-23	18.460	18.460	18.240	18.240	18.240	2,813
2024-01-22	18.020	18.030	17.920	18.030	18.030	371
2024-01-19	18.040	18.360	17.920	18.002	18.002	4,076
2024-01-18	17.200	17.780	17.200	17.600	17.600	6,629
2024-01-17	17.000	17.180	16.920	16.992	16.992	1,627
2024-01-16	17.320	17.360	17.200	17.340	17.340	5,375
2024-01-15	17.140	17.240	16.960	17.214	17.214	5,268
2024-01-12	17.240	17.240	17.025	17.160	17.160	1,862
2024-01-11	17.520	17.520	16.719	16.819	16.819	2,485
2024-01-10	17.460	17.500	17.280	17.280	17.280	4,557
2024-01-09	17.320	17.580	17.240	17.520	17.520	4,910
2024-01-08	17.600	17.600	17.300	17.480	17.480	3,380
2024-01-05	17.200	17.480	16.980	17.420	17.420	6,832
2024-01-04	17.200	17.300	17.040	17.300	17.300	5,197
2024-01-03	17.340	17.400	16.980	17.062	17.062	5,245
2023-12-29	17.540	17.760	17.460	17.660	17.660	3,849
2023-12-28	17.740	17.740	17.360	17.680	17.680	4,266
2023-12-27	17.480	17.800	17.300	17.300	17.300	2,830
2023-12-22	17.200	17.220	17.199	17.200	17.200	3,303
2023-12-21	16.620	16.960	16.620	16.894	16.894	3,654
2023-12-20	17.000	17.000	16.770	16.920	16.920	5,314
2023-12-19	17.200	17.300	16.840	17.024	17.024	9,399
2023-12-18	16.400	16.860	16.360	16.610	16.610	8,647
2023-12-15	16.820	16.900	16.560	16.720	16.720	16,323
2023-12-14	16.740	16.920	16.500	16.800	16.800	4,857
2023-12-13	16.660	16.660	16.140	16.260	16.260	43,786
2023-12-12	16.200	16.400	15.980	16.200	16.200	12,903
2023-12-11	16.000	16.200	15.940	16.160	16.160	3,374
2023-12-08	15.963	16.160	15.940	16.060	16.060	21,961
2023-12-07	15.600	15.960	15.600	15.680	15.680	81,185
2023-12-06	15.560	15.720	15.400	15.687	15.687	24,713
2023-12-05	15.200	15.760	15.200	15.600	15.600	32,353
2023-12-04	15.860	15.860	15.340	15.560	15.560	32,147
2023-12-01	15.700	15.700	15.380	15.700	15.700	52,548
2023-11-30	15.520	15.662	15.520	15.660	15.660	69,937
2023-11-29	15.460	15.560	15.396	15.500	15.500	82,397
2023-11-28	15.320	15.420	15.160	15.420	15.420	14,294
2023-11-27	15.226	15.260	15.100	15.240	15.240	18,002
2023-11-24	15.180	15.269	15.080	15.200	15.200	7,995
2023-11-23	15.380	15.500	14.820	15.009	15.009	152,829
2023-11-22	15.350	15.520	15.240	15.407	15.407	733,831
2023-11-21	15.305	15.360	15.040	15.120	15.120	16,702
2023-11-20	15.480	15.500	15.100	15.498	15.498	21,399
2023-11-17	15.380	15.480	15.080	15.200	15.200	29,397
2023-11-16	14.780	14.900	14.600	14.642	14.642	61,229
2023-11-15	14.400	14.840	14.200	14.840	14.840	140,080
2023-11-14	13.674	14.280	13.674	14.215	14.215	296,657

← NewerPage 12 of 21 · 1,211 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.