Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-25	12.440	12.440	12.440	12.440	12.440	326
2022-11-24	12.591	12.591	12.500	12.500	12.500	1,586
2022-11-23	12.166	12.300	12.166	12.300	12.300	412
2022-11-22	12.060	12.154	12.060	12.154	12.154	2,318
2022-11-21	12.259	12.291	12.259	12.291	12.291	1,036
2022-11-18	12.334	12.405	12.308	12.405	12.405	2,327
2022-11-17	12.180	12.180	11.980	12.169	12.169	18,858
2022-11-16	12.407	12.407	12.120	12.120	12.120	5,380
2022-11-15	12.607	12.796	12.440	12.755	12.755	184,713
2022-11-14	13.040	13.151	12.533	12.657	12.657	32,498
2022-11-11	12.800	13.060	12.800	12.967	12.967	55,337
2022-11-10	12.222	12.600	12.222	12.225	12.225	103,985
2022-11-09	11.700	12.328	11.700	12.250	12.250	145,219
2022-11-08	11.660	11.711	11.618	11.620	11.620	4,823
2022-11-07	11.500	11.626	11.500	11.600	11.600	46,953
2022-11-04	11.142	11.191	11.127	11.127	11.127	4,308
2022-11-03	11.000	16.770	11.000	11.000	11.000	0
2022-11-02	11.500	11.500	11.261	11.261	11.261	1,621
2022-11-01	11.900	11.911	11.347	11.561	11.561	48,006
2022-10-31	11.705	11.705	11.480	11.480	11.480	16,722
2022-10-28	11.900	11.982	11.800	11.890	11.890	26,915
2022-10-27	11.940	11.950	11.797	11.804	11.804	108,183
2022-10-26	11.820	11.909	11.720	11.720	11.720	56,853
2022-10-25	11.500	11.916	11.500	11.624	11.624	123,577
2022-10-24	11.513	11.513	11.230	11.395	11.395	10,030
2022-10-21	10.987	11.264	10.821	11.085	11.085	14,908
2022-10-20	11.500	11.600	11.400	11.400	11.400	12,747
2022-10-19	11.317	11.600	11.317	11.439	11.439	20,140
2022-10-18	11.880	11.880	11.420	11.422	11.422	116,912
2022-10-17	11.000	11.604	10.910	11.103	11.103	67,107
2022-10-14	10.883	10.940	10.600	10.731	10.731	17,016
2022-10-13	10.428	10.428	10.000	10.263	10.263	19,182
2022-10-12	10.520	10.610	10.240	10.518	10.518	30,552
2022-10-11	10.620	10.640	10.553	10.640	10.640	4,869
2022-10-10	10.497	10.701	10.497	10.701	10.701	4,921
2022-10-07	11.000	11.000	10.620	10.620	10.620	5,868
2022-10-06	10.318	10.440	10.318	10.440	10.440	5,213
2022-10-05	11.000	11.010	10.753	10.753	10.753	5,534
2022-10-04	11.000	11.000	10.436	10.560	10.560	11,409
2022-10-03	10.315	10.438	10.315	10.438	10.438	5,409
2022-09-30	10.401	10.401	10.340	10.340	10.340	1,925
2022-09-29	10.560	10.580	10.208	10.257	10.257	6,704
2022-09-28	11.100	11.100	10.400	10.740	10.740	5,948
2022-09-27	11.120	11.203	10.998	11.060	11.060	17,277
2022-09-26	11.045	11.389	11.000	11.389	11.389	22,325
2022-09-23	12.220	12.560	11.500	12.560	12.560	26,786
2022-09-22	12.500	12.500	12.319	12.341	12.341	28,575
2022-09-21	12.839	12.839	12.839	12.839	12.839	1,497
2022-09-20	12.358	12.504	12.358	12.400	12.400	9,086
2022-09-16	12.860	12.900	12.386	12.840	12.840	28,624
2022-09-15	12.540	12.944	12.540	12.944	12.944	9,139
2022-09-14	13.541	13.541	13.520	13.520	13.520	6,204
2022-09-13	14.520	14.854	14.023	14.854	14.854	4,200
2022-09-12	15.048	15.342	15.048	15.342	15.342	1,739
2022-09-09	14.027	14.360	14.027	14.360	14.360	5,507
2022-09-08	13.952	14.000	13.952	13.971	13.971	3,694
2022-09-07	14.040	14.040	13.710	14.040	14.040	2,197
2022-09-06	14.077	14.077	14.001	14.001	14.001	756
2022-09-05	14.197	14.290	14.197	14.258	14.258	1,392
2022-09-02	14.600	14.600	14.600	14.600	14.600	290

← NewerPage 17 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.