Montana Aerospace AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 16.920 | 17.260 | 16.920 | 17.260 | 17.260 | 32 |
| 2025-02-26 | 16.780 | 17.140 | 16.780 | 16.969 | 16.969 | 588 |
| 2025-02-25 | 16.600 | 16.608 | 16.560 | 16.602 | 16.602 | 9,486 |
| 2025-02-24 | 16.580 | 16.580 | 16.550 | 16.550 | 16.550 | 53 |
| 2025-02-21 | 16.720 | 16.800 | 16.720 | 16.800 | 16.800 | 194 |
| 2025-02-20 | 16.740 | 16.960 | 16.740 | 16.960 | 16.960 | 73 |
| 2025-02-19 | 17.020 | 17.020 | 16.720 | 16.720 | 16.720 | 52 |
| 2025-02-17 | 16.760 | 16.760 | 16.760 | 16.760 | 16.760 | 60 |
| 2025-02-14 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 12 |
| 2025-02-13 | 16.770 | 16.820 | 16.770 | 16.820 | 16.820 | 29,649 |
| 2025-02-12 | 16.780 | 16.800 | 16.700 | 16.800 | 16.800 | 359 |
| 2025-02-11 | 17.000 | 17.000 | 16.400 | 16.460 | 16.460 | 2,609 |
| 2025-02-10 | 17.100 | 17.100 | 16.860 | 16.920 | 16.920 | 1,277 |
| 2025-02-07 | 17.320 | 17.320 | 17.180 | 17.180 | 17.180 | 5,271 |
| 2025-02-06 | 17.200 | 17.200 | 17.200 | 17.200 | 17.200 | 9 |
| 2025-02-03 | 16.280 | 16.280 | 16.280 | 16.280 | 16.280 | 150 |
| 2025-01-30 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 40 |
| 2025-01-29 | 15.420 | 15.460 | 15.420 | 15.460 | 15.460 | 1,004 |
| 2025-01-28 | 15.000 | 15.100 | 15.000 | 15.100 | 15.100 | 104 |
| 2025-01-24 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 25 |
| 2025-01-23 | 14.880 | 15.020 | 14.880 | 15.020 | 15.020 | 60 |
| 2025-01-22 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 19 |
| 2025-01-21 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | 20 |
| 2025-01-16 | 14.780 | 14.780 | 14.780 | 14.780 | 14.780 | 776 |
| 2025-01-15 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 62 |
| 2025-01-14 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 467 |
| 2025-01-13 | 14.100 | 14.260 | 14.100 | 14.260 | 14.260 | 151 |
| 2025-01-09 | 14.600 | 14.820 | 14.560 | 14.820 | 14.820 | 324 |
| 2025-01-08 | 14.800 | 14.800 | 14.700 | 14.700 | 14.700 | 260 |
| 2024-12-30 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 288 |
| 2024-12-27 | 14.160 | 14.320 | 14.160 | 14.167 | 14.167 | 182 |
| 2024-12-23 | 14.300 | 14.300 | 13.960 | 13.960 | 13.960 | 178 |
| 2024-12-20 | 14.220 | 14.560 | 14.220 | 14.280 | 14.280 | 24,882 |
| 2024-12-19 | 14.440 | 14.440 | 14.280 | 14.300 | 14.300 | 227 |
| 2024-12-18 | 14.260 | 14.420 | 14.260 | 14.380 | 14.380 | 1,068 |
| 2024-12-17 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 38 |
| 2024-12-16 | 14.580 | 14.600 | 14.500 | 14.600 | 14.600 | 482 |
| 2024-12-13 | 14.960 | 15.060 | 14.960 | 15.060 | 15.060 | 166 |
| 2024-12-12 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 58 |
| 2024-12-11 | 15.260 | 15.260 | 15.260 | 15.260 | 15.260 | 201 |
| 2024-12-10 | 14.972 | 15.240 | 14.940 | 15.180 | 15.180 | 1,258 |
| 2024-12-09 | 15.158 | 15.158 | 14.890 | 15.004 | 15.004 | 7,249 |
| 2024-12-06 | 15.280 | 15.300 | 15.160 | 15.220 | 15.220 | 8,077 |
| 2024-12-05 | 15.360 | 15.360 | 15.120 | 15.300 | 15.300 | 7,404 |
| 2024-12-04 | 15.280 | 15.340 | 15.180 | 15.220 | 15.220 | 3,291 |
| 2024-12-03 | 15.180 | 15.260 | 15.120 | 15.260 | 15.260 | 7,795 |
| 2024-12-02 | 15.240 | 15.400 | 15.240 | 15.380 | 15.380 | 4,455 |
| 2024-11-29 | 15.470 | 15.480 | 15.406 | 15.440 | 15.440 | 939 |
| 2024-11-28 | 15.460 | 15.480 | 15.360 | 15.440 | 15.440 | 987 |
| 2024-11-27 | 15.390 | 15.390 | 15.300 | 15.300 | 15.300 | 894 |
| 2024-11-26 | 15.200 | 15.320 | 15.200 | 15.300 | 15.300 | 1,240 |
| 2024-11-25 | 15.240 | 15.340 | 15.240 | 15.300 | 15.300 | 655 |
| 2024-11-22 | 15.140 | 15.140 | 15.080 | 15.080 | 15.080 | 247 |
| 2024-11-21 | 15.160 | 15.240 | 15.160 | 15.220 | 15.220 | 416 |
| 2024-11-20 | 15.200 | 15.200 | 14.994 | 14.994 | 14.994 | 1,133 |
| 2024-11-19 | 15.020 | 15.020 | 15.000 | 15.020 | 15.020 | 155 |
| 2024-11-18 | 15.540 | 15.560 | 15.100 | 15.180 | 15.180 | 1,074 |
| 2024-11-15 | 15.180 | 15.180 | 15.020 | 15.160 | 15.160 | 499 |
| 2024-11-14 | 14.200 | 15.670 | 14.200 | 15.060 | 15.060 | 16,737 |
| 2024-11-13 | 15.500 | 15.680 | 15.500 | 15.680 | 15.680 | 119 |
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.