Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	14.641	14.664	14.556	14.664	14.664	9,752
2022-08-31	15.056	15.056	15.032	15.032	15.032	988
2022-08-30	16.000	16.000	14.810	15.089	15.089	18,397
2022-08-26	14.871	14.971	14.773	14.838	14.838	12,001
2022-08-25	14.900	15.273	14.860	15.273	15.273	1,060
2022-08-24	14.737	15.160	14.656	15.160	15.160	9,194
2022-08-23	14.280	14.662	14.280	14.501	14.501	4,837
2022-08-22	15.029	15.029	14.389	14.721	14.721	5,442
2022-08-19	15.579	15.598	15.472	15.500	15.500	2,784
2022-08-18	15.980	16.140	15.776	15.780	15.780	5,969
2022-08-17	15.831	15.865	15.822	15.822	15.822	2,601
2022-08-16	16.620	16.831	16.620	16.620	16.620	1,117
2022-08-15	16.740	16.740	16.679	16.682	16.682	977
2022-08-12	16.800	17.240	16.800	17.240	17.240	4,167
2022-08-11	17.184	17.184	17.184	17.184	17.184	2,394
2022-08-10	17.106	17.184	17.036	17.036	17.036	939
2022-08-09	17.436	17.538	17.274	17.412	17.412	8,136
2022-08-08	19.000	19.000	18.307	18.674	18.674	2,573
2022-08-05	18.580	18.720	18.537	18.580	18.580	965
2022-08-04	18.432	18.714	18.432	18.553	18.553	2,518
2022-08-03	18.820	19.201	18.820	18.840	18.840	1,822
2022-08-02	18.686	18.800	18.686	18.800	18.800	1,731
2022-07-29	18.720	19.360	18.720	18.760	18.760	4,294
2022-07-28	18.765	18.765	18.416	18.600	18.600	1,652
2022-07-27	17.600	18.380	17.442	18.250	18.250	2,599
2022-07-26	16.700	17.000	16.700	16.980	16.980	1,709
2022-07-25	16.866	16.866	16.777	16.777	16.777	1,422
2022-07-22	16.901	16.984	16.841	16.905	16.905	1,219
2022-07-21	16.996	16.996	16.800	16.920	16.920	882
2022-07-20	16.916	17.100	16.800	16.815	16.815	2,997
2022-07-19	17.026	17.026	16.900	16.980	16.980	110
2022-07-18	17.313	17.313	16.892	17.010	17.010	2,500
2022-07-15	15.780	15.840	15.680	15.745	15.745	764
2022-07-14	15.837	15.837	15.365	15.680	15.680	2,320
2022-07-13	16.100	16.300	15.730	15.730	15.730	1,521
2022-07-12	16.132	16.218	16.132	16.180	16.180	1,246
2022-07-11	16.993	16.993	16.680	16.680	16.680	4,579
2022-07-08	16.760	16.920	15.796	16.646	16.646	4,570
2022-07-07	15.384	15.384	15.112	15.180	15.180	3,541
2022-07-06	14.981	14.993	14.981	14.993	14.993	2,058
2022-07-05	15.113	15.113	14.710	14.720	14.720	2,371
2022-07-04	15.286	15.391	15.088	15.160	15.160	2,618
2022-07-01	15.071	15.520	15.071	15.520	15.520	18,909
2022-06-30	14.820	14.820	14.724	14.753	14.753	4,922
2022-06-29	15.052	15.234	15.052	15.193	15.193	2,561
2022-06-28	15.115	15.640	15.115	15.380	15.380	2,351
2022-06-27	15.966	15.966	14.899	14.899	14.899	5,886
2022-06-24	16.014	16.014	16.014	16.014	16.014	2,413
2022-06-23	15.969	15.969	15.941	15.941	15.941	4,627
2022-06-22	16.080	16.260	15.738	16.260	16.260	2,610
2022-06-21	16.696	16.696	16.320	16.320	16.320	2,269
2022-06-20	16.062	16.520	16.062	16.520	16.520	458
2022-06-17	16.160	16.800	16.160	16.800	16.800	48,860
2022-06-16	16.216	16.216	15.920	15.920	15.920	3,380
2022-06-15	16.520	16.520	16.321	16.520	16.520	2,618
2022-06-14	15.764	16.056	15.764	15.940	15.940	5,166
2022-06-13	15.937	16.040	15.937	16.040	16.040	5,218
2022-06-10	16.319	16.319	16.300	16.300	16.300	2,829
2022-06-09	16.559	16.639	16.559	16.628	16.628	1,135
2022-06-08	17.306	17.508	17.100	17.100	17.100	621

← NewerPage 18 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.