Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	12.570	13.036	12.200	12.200	12.200	71,172
2023-11-10	12.360	12.360	12.080	12.080	12.080	218
2023-11-09	12.360	12.760	12.300	12.300	12.300	663
2023-11-08	12.500	12.500	12.100	12.120	12.120	2,167
2023-11-07	12.000	12.360	11.920	12.360	12.360	4,762
2023-11-06	12.640	12.640	12.100	12.100	12.100	8,827
2023-11-03	12.420	12.740	12.200	12.200	12.200	5,914
2023-11-02	12.340	12.340	12.080	12.200	12.200	5,508
2023-11-01	11.740	11.880	11.500	11.500	11.500	3,094
2023-10-31	10.800	10.880	10.780	10.860	10.860	115
2023-10-30	10.720	10.820	10.680	10.680	10.680	1,513
2023-10-27	10.500	10.660	10.500	10.560	10.560	2,039
2023-10-26	10.220	10.480	10.180	10.180	10.180	2,239
2023-10-25	10.020	10.300	10.020	10.183	10.183	5,210
2023-10-24	10.140	10.300	10.140	10.260	10.260	2,461
2023-10-23	9.880	10.280	9.880	10.149	10.149	2,993
2023-10-20	10.140	10.380	10.080	10.167	10.167	20,766
2023-10-19	10.100	10.480	10.100	10.201	10.201	49,991
2023-10-18	10.300	10.480	10.206	10.480	10.480	105,751
2023-10-17	10.260	10.460	10.260	10.340	10.340	6,173
2023-10-16	10.380	10.660	10.380	10.500	10.500	8,267
2023-10-13	10.480	11.040	10.480	10.680	10.680	80,607
2023-10-12	10.600	10.700	10.350	10.496	10.496	137,249
2023-10-11	10.340	10.560	10.340	10.460	10.460	2,258
2023-10-10	10.333	10.358	10.280	10.300	10.300	3,045
2023-10-09	10.580	10.580	10.100	10.100	10.100	14,176
2023-10-06	10.300	10.540	10.100	10.380	10.380	4,943
2023-10-05	10.560	10.560	10.220	10.220	10.220	5,331
2023-10-04	10.660	10.820	10.540	10.540	10.540	25,658
2023-10-03	11.320	11.420	10.960	11.135	11.135	12,058
2023-10-02	11.680	11.800	11.660	11.800	11.800	2,271
2023-09-29	11.620	11.800	11.260	11.260	11.260	42,362
2023-09-28	11.720	11.720	11.400	11.660	11.660	33,957
2023-09-27	11.700	11.900	11.600	11.729	11.729	35,099
2023-09-26	12.360	12.360	11.960	11.983	11.983	3,092
2023-09-25	12.360	12.405	12.291	12.387	12.387	13,897
2023-09-22	12.580	12.740	12.480	12.637	12.637	2,398
2023-09-21	12.900	12.960	12.500	12.740	12.740	1,498
2023-09-20	13.040	13.120	12.849	13.075	13.075	58,170
2023-09-19	13.380	13.380	12.940	13.160	13.160	677
2023-09-18	13.790	13.790	13.360	13.560	13.560	19,413
2023-09-15	13.980	13.980	13.731	13.731	13.731	9,323
2023-09-14	13.740	13.740	13.679	13.679	13.679	2,454
2023-09-13	13.615	13.720	13.615	13.700	13.700	12,990
2023-09-12	13.760	13.760	13.520	13.606	13.606	4,591
2023-09-11	13.840	13.840	13.707	13.707	13.707	747
2023-09-08	13.620	13.860	13.556	13.748	13.748	10,189
2023-09-07	13.800	13.800	13.475	13.760	13.760	7,807
2023-09-06	13.640	13.860	13.640	13.760	13.760	1,904
2023-09-05	13.360	13.560	13.360	13.560	13.560	7,836
2023-09-04	13.590	13.600	13.340	13.583	13.583	48,344
2023-09-01	13.780	13.780	13.600	13.600	13.600	1,049
2023-08-31	13.500	13.900	13.380	13.860	13.860	21,937
2023-08-30	13.200	13.420	13.200	13.380	13.380	4,984
2023-08-29	12.740	13.180	12.480	13.180	13.180	3,676
2023-08-25	12.480	12.580	12.375	12.501	12.501	2,680
2023-08-24	13.200	13.200	12.560	12.580	12.580	66,064
2023-08-23	13.000	13.080	12.940	12.972	12.972	7,915
2023-08-22	13.000	13.260	12.994	13.000	13.000	6,358
2023-08-21	12.940	13.160	12.810	12.987	12.987	6,793

← NewerPage 13 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.