Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	20.228	20.620	18.540	19.372	19.372	18,289
2022-03-03	21.425	21.626	21.425	21.626	21.626	4,996
2022-03-02	21.350	22.800	20.601	21.639	21.639	83,327
2022-03-01	23.236	23.927	23.100	23.756	23.756	15,317
2022-02-28	24.988	25.450	24.500	24.761	24.761	10,516
2022-02-25	25.100	25.331	25.100	25.150	25.150	2,119
2022-02-24	25.100	28.000	25.096	25.100	25.100	11,860
2022-02-23	29.250	29.498	29.094	29.200	29.200	5,811
2022-02-22	30.000	30.000	28.600	29.976	29.976	4,228
2022-02-21	32.100	32.850	31.938	32.000	32.000	6,432
2022-02-18	32.084	32.192	32.000	32.001	32.001	2,676
2022-02-17	32.400	32.972	32.400	32.400	32.400	5,597
2022-02-16	33.400	33.403	32.931	32.931	32.931	1,118
2022-02-15	33.950	34.150	33.550	33.770	33.770	1,570
2022-02-14	33.980	34.007	33.752	34.007	34.007	460
2022-02-11	35.250	35.681	35.000	35.681	35.681	2,475
2022-02-10	35.000	36.149	34.899	35.712	35.712	10,857
2022-02-08	34.355	34.371	34.355	34.371	34.371	418
2022-02-04	34.035	34.536	34.035	34.461	34.461	516
2022-02-03	35.125	35.125	33.651	34.009	34.009	14,637
2022-02-02	35.500	35.500	34.949	34.958	34.958	572
2022-02-01	34.960	35.071	34.228	35.071	35.071	2,915
2022-01-31	34.500	34.551	34.390	34.409	34.409	1,667
2022-01-28	33.478	33.478	33.190	33.190	33.190	509
2022-01-27	33.829	34.842	33.777	34.842	34.842	843
2022-01-25	31.817	31.817	31.817	31.817	31.817	321
2022-01-24	33.518	33.550	33.518	33.550	33.550	8,536
2022-01-21	34.450	34.754	34.150	34.403	34.403	3,865
2022-01-20	35.360	35.495	34.929	35.360	35.360	3,573
2022-01-19	34.750	35.410	34.750	35.062	35.062	1,258
2022-01-18	35.250	35.431	35.000	35.431	35.431	8,466
2022-01-17	36.104	36.115	35.715	36.115	36.115	21,384
2022-01-13	35.200	35.200	34.968	34.968	34.968	441
2022-01-12	33.853	35.750	33.853	35.750	35.750	423
2022-01-11	34.200	34.550	33.977	34.550	34.550	2,315
2022-01-10	33.711	34.179	33.679	33.679	33.679	1,253
2022-01-07	34.492	34.904	34.015	34.015	34.015	740
2022-01-06	34.792	35.616	34.792	35.616	35.616	807
2022-01-05	35.599	36.150	35.599	35.825	35.825	3,279
2022-01-04	35.690	35.800	35.500	35.598	35.598	4,289
2021-12-30	33.100	33.850	33.034	33.818	33.818	6,971
2021-12-29	32.746	33.250	32.695	33.250	33.250	16,514
2021-12-23	31.650	32.750	31.650	32.100	32.100	6,953
2021-12-22	31.487	32.050	31.453	31.453	31.453	7,881
2021-12-21	30.428	31.300	30.428	31.300	31.300	10,374
2021-12-20	30.457	30.457	29.833	29.920	29.920	4,042
2021-12-17	30.216	30.950	29.850	30.950	30.950	20,282
2021-12-16	29.857	29.857	29.050	29.680	29.680	11,440
2021-12-15	30.250	30.250	29.550	29.582	29.582	76,346
2021-12-14	30.216	30.365	29.925	30.350	30.350	34,407
2021-12-13	30.772	30.772	30.210	30.210	30.210	668
2021-12-10	32.007	32.007	31.000	31.278	31.278	6,050
2021-12-09	31.900	31.983	31.900	31.983	31.983	7,734
2021-12-08	32.201	32.458	32.201	32.300	32.300	4,987
2021-12-07	32.750	32.750	32.390	32.724	32.724	37,651
2021-12-06	32.050	33.697	31.400	32.479	32.479	54,675
2021-12-03	30.692	30.692	30.643	30.643	30.643	2,644
2021-12-02	30.700	30.700	30.612	30.612	30.612	4,502
2021-12-01	30.717	30.861	30.717	30.850	30.850	9,587
2021-11-30	30.700	31.759	30.095	30.150	30.150	25,530

← NewerPage 20 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.