Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	14.940	15.060	14.800	14.922	14.922	48,160
2023-05-23	15.275	15.351	15.120	15.186	15.186	1,424
2023-05-22	15.490	15.500	15.340	15.500	15.500	1,314
2023-05-19	15.520	15.520	15.520	15.520	15.520	508
2023-05-17	15.778	15.778	15.680	15.680	15.680	2,795
2023-05-16	15.881	15.881	15.500	15.500	15.500	543
2023-05-15	15.831	15.831	15.708	15.821	15.821	2,794
2023-05-12	15.760	16.006	15.760	15.860	15.860	1,380
2023-05-11	15.655	15.880	15.655	15.880	15.880	1,507
2023-05-10	15.280	15.400	15.222	15.222	15.222	751
2023-05-09	15.350	15.632	15.229	15.632	15.632	3,074
2023-05-05	15.731	15.780	15.731	15.780	15.780	1,383
2023-05-04	15.862	15.900	15.862	15.900	15.900	917
2023-05-03	16.096	16.096	16.096	16.096	16.096	653
2023-05-02	16.800	16.800	16.517	16.556	16.556	1,096
2023-04-28	16.460	16.500	16.450	16.450	16.450	664
2023-04-27	16.320	16.320	16.320	16.320	16.320	156
2023-04-26	16.604	16.610	16.400	16.610	16.610	2,932
2023-04-25	16.980	16.980	16.799	16.827	16.827	819
2023-04-24	17.120	17.120	17.120	17.120	17.120	307
2023-04-21	17.398	17.401	17.117	17.220	17.220	832
2023-04-20	17.320	17.320	17.239	17.239	17.239	555
2023-04-19	17.399	17.461	17.399	17.461	17.461	612
2023-04-18	17.300	17.660	17.000	17.660	17.660	33,888
2023-04-17	17.083	17.083	16.880	17.000	17.000	43,880
2023-04-14	16.933	17.063	16.906	16.906	16.906	3,504
2023-04-13	17.500	17.500	16.840	17.064	17.064	3,229
2023-04-12	17.100	17.500	17.100	17.417	17.417	4,116
2023-04-11	17.100	17.160	16.971	17.013	17.013	21,257
2023-04-06	16.179	16.535	16.179	16.400	16.400	11,543
2023-04-05	15.460	16.182	15.460	16.182	16.182	37,456
2023-04-04	15.041	15.041	15.041	15.041	15.041	658
2023-04-03	15.046	15.046	14.957	15.000	15.000	3,954
2023-03-31	14.485	14.938	14.480	14.938	14.938	51,567
2023-03-30	14.220	14.451	14.220	14.451	14.451	139,860
2023-03-29	13.644	14.080	13.644	14.007	14.007	26,061
2023-03-28	13.558	13.577	13.470	13.470	13.470	18,763
2023-03-27	13.763	13.763	13.545	13.545	13.545	673
2023-03-24	13.703	13.703	13.554	13.554	13.554	2,118
2023-03-23	13.520	13.596	13.461	13.461	13.461	1,448
2023-03-22	14.540	14.540	14.377	14.377	14.377	2,205
2023-03-21	14.540	14.583	14.403	14.403	14.403	6,215
2023-03-20	14.510	14.550	14.120	14.120	14.120	41,758
2023-03-17	15.170	15.170	14.000	14.578	14.578	9,846
2023-03-16	15.100	15.100	14.665	14.665	14.665	16,049
2023-03-15	15.140	15.734	15.000	15.560	15.560	78,834
2023-03-14	16.468	16.468	16.215	16.215	16.215	946
2023-03-13	16.067	16.380	16.000	16.127	16.127	6,603
2023-03-10	16.454	17.000	16.454	16.521	16.521	15,410
2023-03-09	17.080	17.168	17.063	17.063	17.063	1,319
2023-03-08	17.100	17.116	17.100	17.100	17.100	7,204
2023-03-07	17.300	17.534	17.285	17.303	17.303	5,571
2023-03-06	17.663	17.663	17.622	17.622	17.622	366
2023-03-03	17.581	17.581	17.581	17.581	17.581	34
2023-03-02	17.396	17.480	17.396	17.455	17.455	468
2023-03-01	17.542	17.579	17.460	17.460	17.460	1,031
2023-02-28	17.121	17.121	17.121	17.121	17.121	319
2023-02-27	16.991	17.100	16.991	17.100	17.100	322
2023-02-24	16.996	16.996	16.917	16.917	16.917	774
2023-02-23	17.020	17.020	17.020	17.020	17.020	421

← NewerPage 15 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.