Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	16.886	16.886	16.874	16.874	16.874	881
2023-02-21	16.618	16.722	16.618	16.722	16.722	896
2023-02-20	16.540	16.540	16.354	16.354	16.354	47
2023-02-17	16.400	16.920	16.400	16.920	16.920	242
2023-02-16	17.000	17.144	17.000	17.110	17.110	7,259
2023-02-15	16.808	16.858	16.351	16.351	16.351	907
2023-02-14	16.178	16.280	16.178	16.280	16.280	2,263
2023-02-13	15.922	16.120	15.780	15.927	15.927	2,940
2023-02-10	15.620	15.807	15.560	15.801	15.801	3,100
2023-02-09	15.720	15.935	15.720	15.922	15.922	6,194
2023-02-08	15.961	15.961	15.880	15.882	15.882	4,111
2023-02-07	16.060	16.060	15.897	15.980	15.980	5,453
2023-02-06	16.436	16.436	15.972	16.031	16.031	12,311
2023-02-03	16.762	16.842	16.722	16.842	16.842	3,869
2023-02-02	17.140	17.171	16.920	16.940	16.940	12,264
2023-02-01	16.912	16.964	16.912	16.939	16.939	2,358
2023-01-31	16.239	16.781	16.239	16.781	16.781	2,871
2023-01-30	17.393	17.393	16.840	17.288	17.288	23,948
2023-01-27	17.822	17.860	17.640	17.782	17.782	30,606
2023-01-26	17.700	17.874	17.700	17.800	17.800	28,505
2023-01-25	17.607	17.669	17.607	17.615	17.615	4,638
2023-01-24	18.020	18.040	17.900	17.995	17.995	3,597
2023-01-23	17.884	17.920	17.416	17.885	17.885	2,992
2023-01-20	17.300	17.300	17.249	17.249	17.249	3,394
2023-01-19	17.360	17.420	17.180	17.323	17.323	6,001
2023-01-18	18.136	18.136	18.000	18.000	18.000	1,502
2023-01-17	17.973	17.973	17.380	17.580	17.580	5,650
2023-01-16	16.640	16.731	16.640	16.731	16.731	1,866
2023-01-13	17.140	17.201	17.052	17.201	17.201	1,291
2023-01-12	16.960	17.000	16.372	16.955	16.955	2,344
2023-01-11	16.440	16.440	16.233	16.400	16.400	4,229
2023-01-10	16.090	16.385	15.820	16.014	16.014	6,416
2023-01-09	16.696	16.696	16.560	16.560	16.560	2,052
2023-01-06	15.520	16.260	15.520	16.248	16.248	1,863
2023-01-05	15.357	15.357	15.220	15.220	15.220	1,385
2023-01-04	15.306	15.320	15.261	15.261	15.261	1,629
2023-01-03	15.200	15.399	15.200	15.399	15.399	1,868
2022-12-30	14.580	14.580	14.340	14.340	14.340	740
2022-12-29	14.820	14.854	14.820	14.854	14.854	1,015
2022-12-28	14.700	15.300	14.520	14.520	14.520	1,426
2022-12-23	14.540	14.700	14.540	14.700	14.700	906
2022-12-22	14.711	14.711	14.711	14.711	14.711	896
2022-12-21	14.560	14.560	14.560	14.560	14.560	64
2022-12-20	14.280	14.814	14.240	14.240	14.240	1,142
2022-12-19	15.098	15.098	14.769	14.769	14.769	2,716
2022-12-16	14.580	14.808	14.580	14.689	14.689	6,115
2022-12-15	15.380	15.459	15.380	15.459	15.459	2,098
2022-12-14	15.190	15.300	15.190	15.300	15.300	1,206
2022-12-13	15.297	15.400	15.297	15.310	15.310	3,099
2022-12-12	14.472	14.982	14.470	14.982	14.982	3,553
2022-12-09	14.327	14.439	14.201	14.201	14.201	1,730
2022-12-08	14.480	14.480	13.914	14.181	14.181	4,263
2022-12-07	13.200	14.320	13.200	14.183	14.183	5,961
2022-12-06	13.540	13.540	13.539	13.539	13.539	789
2022-12-05	14.063	14.063	13.715	13.720	13.720	904
2022-12-02	13.200	13.600	13.200	13.537	13.537	2,714
2022-12-01	13.580	13.960	13.380	13.380	13.380	2,333
2022-11-30	12.500	13.240	12.500	12.839	12.839	11,018
2022-11-29	12.460	12.460	12.460	12.460	12.460	87
2022-11-28	12.480	12.821	12.480	12.821	12.821	976

← NewerPage 16 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.