Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	12.913	12.920	12.660	12.891	12.891	40,179
2023-08-17	12.727	13.040	12.727	13.040	13.040	24,899
2023-08-16	13.034	13.300	12.931	13.120	13.120	6,582
2023-08-15	13.740	13.900	12.900	13.100	13.100	9,990
2023-08-14	13.640	13.680	13.560	13.680	13.680	700
2023-08-11	13.020	13.420	13.020	13.184	13.184	2,223
2023-08-10	12.940	13.201	12.780	13.201	13.201	7,777
2023-08-09	13.140	13.320	13.080	13.181	13.181	3,407
2023-08-08	13.300	13.300	13.120	13.160	13.160	512
2023-08-07	13.420	13.440	13.140	13.312	13.312	1,058
2023-08-04	13.400	13.401	13.300	13.401	13.401	1,140
2023-08-03	13.140	13.340	13.100	13.220	13.220	1,493
2023-08-02	13.500	13.760	13.331	13.360	13.360	1,575
2023-07-31	13.238	13.700	13.140	13.700	13.700	11,191
2023-07-28	13.309	13.340	13.260	13.285	13.285	9,295
2023-07-27	13.560	13.560	13.240	13.300	13.300	5,518
2023-07-26	13.660	13.660	13.240	13.240	13.240	1,715
2023-07-25	13.380	13.500	13.380	13.500	13.500	1,012
2023-07-24	13.440	13.580	13.440	13.580	13.580	590
2023-07-21	13.680	13.680	13.440	13.461	13.461	836
2023-07-20	13.700	13.700	13.580	13.641	13.641	1,982
2023-07-19	13.660	13.780	13.320	13.740	13.740	1,818
2023-07-18	13.100	13.420	13.100	13.200	13.200	720
2023-07-17	13.880	13.880	13.342	13.732	13.732	2,727
2023-07-14	14.180	14.300	14.140	14.181	14.181	3,857
2023-07-13	14.040	14.040	13.600	13.741	13.741	9,335
2023-07-12	13.840	14.000	13.760	13.960	13.960	11,159
2023-07-11	14.000	14.000	13.800	13.900	13.900	10,330
2023-07-10	13.562	13.920	13.562	13.920	13.920	9,534
2023-07-07	13.280	13.640	13.280	13.620	13.620	6,090
2023-07-06	14.080	14.080	13.415	13.420	13.420	691
2023-07-05	14.180	14.180	14.080	14.080	14.080	1,978
2023-07-04	14.820	14.820	14.500	14.500	14.500	12,549
2023-07-03	14.860	14.860	14.740	14.860	14.860	919
2023-06-30	14.520	14.520	14.398	14.440	14.440	4,706
2023-06-29	14.060	14.181	14.060	14.080	14.080	4,101
2023-06-28	14.100	14.120	14.020	14.020	14.020	25,101
2023-06-27	14.080	14.134	14.080	14.080	14.080	3,550
2023-06-26	14.340	14.340	13.900	13.900	13.900	21,135
2023-06-23	13.880	14.419	13.880	14.141	14.141	6,451
2023-06-22	13.680	14.220	13.680	14.220	14.220	2,526
2023-06-21	14.160	14.300	14.160	14.220	14.220	3,054
2023-06-20	14.460	14.800	14.400	14.400	14.400	2,622
2023-06-19	14.541	14.600	14.480	14.600	14.600	1,610
2023-06-16	14.476	14.476	14.240	14.240	14.240	2,199
2023-06-15	14.240	14.240	14.240	14.240	14.240	1,926
2023-06-14	14.540	14.580	14.540	14.540	14.540	679
2023-06-13	14.240	14.443	14.240	14.381	14.381	2,043
2023-06-12	14.263	14.380	14.263	14.380	14.380	4,295
2023-06-09	13.824	13.840	13.824	13.840	13.840	192
2023-06-08	13.840	13.911	13.840	13.860	13.860	11,904
2023-06-07	13.800	13.800	13.800	13.800	13.800	2,108
2023-06-06	13.820	13.820	13.760	13.760	13.760	3,857
2023-06-05	14.005	14.040	13.940	14.040	14.040	4,133
2023-06-02	14.082	14.082	14.000	14.000	14.000	2,380
2023-06-01	13.740	14.157	13.740	14.060	14.060	3,999
2023-05-31	14.140	14.638	14.140	14.140	14.140	32,399
2023-05-30	15.095	15.180	14.780	14.782	14.782	520
2023-05-26	14.610	14.880	14.610	14.719	14.719	22,053
2023-05-25	14.820	14.920	14.606	14.760	14.760	2,080

← NewerPage 14 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.