Montana Aerospace AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	16.060	16.060	15.700	15.700	15.700	1,150
2024-11-11	15.880	16.100	15.880	16.100	16.100	86
2024-11-08	15.340	15.640	15.340	15.600	15.600	442
2024-11-07	15.560	15.560	15.340	15.340	15.340	188
2024-11-06	15.280	15.280	15.200	15.280	15.280	234
2024-11-05	15.000	15.000	14.920	14.920	14.920	214
2024-11-04	15.060	15.060	14.960	14.960	14.960	163
2024-11-01	15.180	15.180	15.180	15.180	15.180	53
2024-10-31	15.320	15.320	15.270	15.270	15.270	67,959
2024-10-30	15.640	15.640	15.560	15.560	15.560	45,873
2024-10-29	15.400	15.680	15.400	15.680	15.680	250
2024-10-28	15.740	15.760	15.740	15.740	15.740	178
2024-10-25	15.580	15.720	15.580	15.680	15.680	1,640
2024-10-24	15.760	15.880	15.700	15.700	15.700	24,675
2024-10-23	15.800	15.880	15.780	15.780	15.780	226
2024-10-22	16.120	16.200	16.100	16.100	16.100	146
2024-10-18	16.650	16.660	16.580	16.580	16.580	58,519
2024-10-17	18.000	18.000	17.820	17.860	17.860	224
2024-10-15	18.398	18.540	18.398	18.400	18.400	4,643
2024-10-14	18.380	18.380	18.380	18.380	18.380	11
2024-10-11	18.320	18.500	18.060	18.420	18.420	736
2024-10-10	18.300	18.300	18.300	18.300	18.300	83
2024-10-09	18.680	18.960	18.620	18.660	18.660	313
2024-10-07	19.480	19.640	19.480	19.560	19.560	907
2024-10-04	19.580	19.740	19.580	19.620	19.620	454
2024-10-03	19.800	20.050	19.800	20.050	20.050	6,323
2024-10-02	19.820	20.200	19.820	20.200	20.200	205
2024-10-01	20.200	20.300	20.150	20.150	20.150	247
2024-09-30	20.200	20.500	20.050	20.300	20.300	205
2024-09-27	20.350	20.400	20.300	20.300	20.300	810
2024-09-26	21.500	21.500	20.850	20.850	20.850	1,159
2024-09-25	20.250	20.650	20.250	20.650	20.650	1,827
2024-09-23	19.700	20.250	19.700	19.960	19.960	1,520
2024-09-20	19.500	19.800	19.380	19.800	19.800	586
2024-09-19	19.600	19.600	19.600	19.600	19.600	25
2024-09-18	19.380	19.640	19.380	19.640	19.640	468
2024-09-17	19.380	19.520	19.320	19.520	19.520	621
2024-09-16	19.100	19.160	19.090	19.160	19.160	2,281
2024-09-13	19.180	19.280	19.180	19.280	19.280	221
2024-09-12	19.120	19.120	19.100	19.100	19.100	66
2024-09-11	19.200	19.200	19.200	19.200	19.200	46
2024-09-10	19.160	19.160	19.120	19.160	19.160	197
2024-09-09	18.820	18.820	18.820	18.820	18.820	100
2024-09-06	19.040	19.040	19.040	19.040	19.040	9
2024-09-05	19.240	19.240	19.020	19.040	19.040	486
2024-09-04	19.080	19.080	19.080	19.080	19.080	35
2024-09-03	19.580	19.580	19.100	19.100	19.100	457
2024-08-30	19.020	19.120	18.980	19.120	19.120	216
2024-08-29	18.680	18.940	18.680	18.720	18.720	9,915
2024-08-28	19.000	19.080	19.000	19.000	19.000	148
2024-08-23	18.520	18.960	18.520	18.960	18.960	453
2024-08-22	18.500	18.500	18.380	18.500	18.500	67
2024-08-21	18.520	18.520	18.420	18.440	18.440	385
2024-08-20	18.460	18.600	18.420	18.420	18.420	363
2024-08-19	18.340	18.500	18.340	18.440	18.440	78
2024-08-15	19.440	19.440	19.440	19.440	19.440	58
2024-08-14	19.780	19.800	19.780	19.780	19.780	194
2024-08-13	19.860	19.860	19.860	19.860	19.860	70
2024-08-12	19.380	19.480	19.360	19.460	19.460	238
2024-08-09	19.300	19.340	19.160	19.220	19.220	273

← NewerPage 9 of 21 · 1,210 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.