Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	36.620	40.120	36.580	39.700	39.700	6,562
2026-07-23	34.400	37.460	34.400	37.140	37.140	5,053
2026-07-22	32.200	34.820	32.200	34.400	34.400	2,889
2026-07-21	32.500	32.500	32.200	32.200	32.200	460
2026-07-20	32.800	32.800	32.280	32.280	32.280	158
2026-07-17	32.540	32.880	31.980	32.740	32.740	309
2026-07-16	32.140	32.440	32.140	32.380	32.380	506
2026-07-15	32.640	32.640	31.740	31.860	31.860	1,740
2026-07-14	32.760	32.840	32.300	32.400	32.400	122
2026-07-13	32.600	33.000	32.600	32.620	32.620	634
2026-07-10	33.200	33.200	32.500	32.500	32.500	1
2026-07-09	32.260	33.000	32.260	32.920	32.920	624
2026-07-08	32.400	32.400	31.960	32.220	32.220	186
2026-07-07	32.800	32.880	32.060	32.720	32.720	1,770
2026-07-06	33.260	33.260	32.500	32.940	32.940	960
2026-07-03	34.000	34.000	32.940	32.940	32.940	1,272
2026-07-02	33.700	33.700	32.800	33.340	33.340	2,120
2026-07-01	33.960	33.960	32.840	33.180	33.180	1,733
2026-06-30	32.060	34.000	32.060	32.940	32.940	3,577
2026-06-29	31.420	32.200	31.220	31.900	31.900	1,163
2026-06-26	31.760	31.760	30.900	31.540	31.540	2,414
2026-06-25	31.180	32.300	31.180	32.060	32.060	754
2026-06-24	32.620	32.620	31.180	31.840	31.840	4,961
2026-06-23	32.860	32.860	32.280	32.500	32.500	629
2026-06-22	33.000	33.000	32.160	32.860	32.860	2,233
2026-06-19	33.060	33.240	33.060	33.240	33.240	250
2026-06-18	33.180	33.500	33.100	33.140	33.140	1,984
2026-06-17	33.800	33.800	32.980	33.000	33.000	1,779
2026-06-16	33.540	34.000	33.080	33.240	33.240	934
2026-06-15	34.200	35.000	33.000	33.360	33.360	9,006
2026-06-12	34.000	34.000	32.820	33.180	33.180	3,613
2026-06-11	34.340	34.340	32.380	32.780	32.780	4,051
2026-06-10	33.000	34.020	32.500	33.600	33.600	3,990
2026-06-09	34.620	34.620	32.520	33.340	33.340	8,680
2026-06-08	35.440	35.440	35.000	35.120	35.120	706
2026-06-05	35.480	35.980	35.300	35.580	35.580	961
2026-06-04	35.140	35.840	35.000	35.640	35.640	1,908
2026-06-03	36.560	36.560	35.000	35.360	35.360	2,800
2026-06-02	36.340	36.800	36.140	36.500	36.500	1,018
2026-06-01	37.020	37.020	36.000	36.140	36.140	1,012
2026-05-29	36.680	37.000	36.400	36.660	36.660	782
2026-05-28	37.460	37.460	36.060	36.680	36.680	2,257
2026-05-27	37.460	38.500	37.460	37.500	37.500	2,067
2026-05-26	37.040	38.000	37.040	37.460	37.460	5,062
2026-05-25	37.500	37.760	37.300	37.760	37.760	233
2026-05-22	38.660	38.660	37.480	37.580	37.580	1,550
2026-05-21	37.280	38.740	36.860	38.300	38.300	4,549
2026-05-20	37.380	37.380	35.840	36.400	36.400	5,423
2026-05-19	39.300	39.300	37.260	37.260	37.260	1,508
2026-05-18	38.040	39.140	38.040	38.400	38.400	1,720
2026-05-15	38.040	38.720	38.040	38.720	38.720	555
2026-05-14	39.000	39.540	38.820	39.080	39.080	1,217
2026-05-13	38.600	40.460	38.600	40.100	40.100	3,140
2026-05-12	39.180	39.780	38.180	39.100	39.100	1,281
2026-05-11	39.300	40.580	38.100	40.120	40.120	3,197
2026-05-08	37.700	39.680	37.700	38.800	38.800	3,568
2026-05-07	38.020	38.160	38.000	38.160	38.160	589
2026-05-06	37.000	38.700	37.000	38.620	38.620	2,399
2026-05-05	36.800	37.880	36.800	37.160	37.160	2,121
2026-05-04	38.160	38.260	36.820	37.840	37.840	1,530

← NewerPage 2 of 8 · 429 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.2500 EUR
2025-05-08	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.