Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-07	16.838	17.300	16.669	17.300	17.300	4,323
2022-06-01	15.367	15.650	15.367	15.420	15.420	5,954
2022-05-31	15.388	15.880	15.352	15.382	15.382	10,698
2022-05-30	15.482	15.928	15.482	15.620	15.620	10,079
2022-05-27	14.917	14.917	14.475	14.475	14.475	2,284
2022-05-25	14.200	14.461	13.923	14.461	14.461	13,138
2022-05-24	14.780	14.978	14.542	14.718	14.718	6,966
2022-05-23	15.254	15.320	15.254	15.320	15.320	4,621
2022-05-20	16.300	16.500	16.129	16.500	16.500	83,054
2022-05-19	15.640	16.460	15.407	16.269	16.269	5,326
2022-05-18	15.950	16.288	15.783	15.967	15.967	3,918
2022-05-17	15.818	15.940	15.736	15.940	15.940	735
2022-05-16	16.000	16.000	15.536	15.558	15.558	1,875
2022-05-13	15.880	15.880	15.520	15.620	15.620	3,766
2022-05-12	14.937	15.600	14.937	15.305	15.305	4,219
2022-05-11	15.280	15.502	15.261	15.500	15.500	8,687
2022-05-10	15.400	15.400	15.140	15.228	15.228	8,891
2022-05-09	15.141	15.562	15.141	15.420	15.420	70,283
2022-05-06	15.600	16.078	15.374	15.766	15.766	39,639
2022-05-05	15.300	15.700	15.300	15.700	15.700	24,640
2022-05-04	14.500	14.741	14.422	14.637	14.637	5,904
2022-05-03	14.640	14.740	14.589	14.673	14.673	10,330
2022-04-29	14.681	15.014	14.681	14.920	14.920	46,686
2022-04-28	14.694	15.000	14.381	14.538	14.538	10,292
2022-04-27	15.700	15.780	14.752	15.600	15.600	39,506
2022-04-26	17.293	17.440	15.840	17.440	17.440	112,301
2022-04-25	17.424	17.424	17.277	17.379	17.379	68,300
2022-04-22	17.475	17.840	17.475	17.840	17.840	95,375
2022-04-21	17.900	18.253	17.900	18.253	18.253	6,644
2022-04-20	17.971	18.140	17.682	17.953	17.953	47,689
2022-04-19	17.684	17.684	17.403	17.537	17.537	40,620
2022-04-14	18.380	18.575	18.180	18.243	18.243	3,672
2022-04-13	17.800	18.338	17.800	17.992	17.992	16,150
2022-04-12	17.419	18.119	17.419	17.951	17.951	8,853
2022-04-11	17.397	17.400	17.260	17.329	17.329	32,910
2022-04-08	17.493	17.500	17.390	17.390	17.390	9,119
2022-04-07	17.498	17.720	17.319	17.401	17.401	127,774
2022-04-06	17.272	17.839	17.272	17.655	17.655	42,901
2022-04-05	17.760	18.360	17.000	18.208	18.208	42,717
2022-04-04	16.100	16.341	16.080	16.341	16.341	168,001
2022-04-01	15.440	16.082	15.440	15.630	15.630	7,656
2022-03-31	16.159	16.208	16.159	16.208	16.208	4,065
2022-03-30	16.718	16.718	16.494	16.494	16.494	1,939
2022-03-29	16.368	16.497	16.242	16.242	16.242	14,462
2022-03-28	16.240	16.327	16.240	16.327	16.327	817
2022-03-25	16.400	16.520	16.160	16.318	16.318	5,294
2022-03-24	17.600	17.600	16.269	16.633	16.633	11,455
2022-03-23	16.720	17.170	16.675	16.785	16.785	4,580
2022-03-22	17.150	17.150	16.829	17.055	17.055	4,446
2022-03-21	16.580	16.580	16.140	16.543	16.543	5,501
2022-03-18	16.800	16.800	16.526	16.526	16.526	14,119
2022-03-17	16.783	16.900	16.382	16.722	16.722	5,815
2022-03-16	15.980	16.260	15.980	16.217	16.217	10,274
2022-03-15	15.160	15.474	15.160	15.474	15.474	6,756
2022-03-14	15.899	16.881	15.899	16.881	16.881	6,073
2022-03-11	16.420	16.420	16.001	16.083	16.083	12,531
2022-03-10	16.811	16.811	16.811	16.811	16.811	3,739
2022-03-09	17.660	17.780	17.116	17.641	17.641	10,113
2022-03-08	16.051	16.497	16.000	16.497	16.497	28,330
2022-03-07	17.540	17.923	17.200	17.923	17.923	17,533

← NewerPage 19 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.