Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.300	38.140	36.300	37.920	37.920	2,482
2026-04-29	37.140	37.400	36.680	36.900	36.900	1,560
2026-04-28	37.660	37.660	36.420	37.320	37.320	2,858
2026-04-27	38.260	39.360	37.600	38.200	38.200	2,325
2026-04-24	39.480	39.480	37.140	38.120	38.120	3,006
2026-04-23	38.860	39.560	38.060	38.340	38.340	996
2026-04-22	38.780	39.780	38.280	38.860	38.860	1,431
2026-04-21	39.320	39.580	38.780	38.780	38.780	2,428
2026-04-20	39.840	40.020	38.820	39.520	39.520	1,490
2026-04-17	39.480	40.500	39.480	40.000	40.000	644
2026-04-16	38.760	40.580	38.760	39.480	39.480	6,617
2026-04-15	37.260	39.060	37.100	38.400	38.400	2,307
2026-04-14	38.240	38.240	37.000	37.760	37.510	3,615
2026-04-13	38.400	38.400	37.500	38.100	37.848	1,642
2026-04-10	38.240	38.900	37.900	38.260	38.007	2,110
2026-04-09	39.560	39.560	38.420	38.960	38.702	2,784
2026-04-08	39.200	39.500	37.800	38.400	38.146	5,746
2026-04-07	37.200	38.040	36.980	37.020	36.775	2,562
2026-04-02	38.400	38.600	37.600	37.900	37.649	1,939
2026-04-01	39.300	39.300	38.000	38.900	38.643	1,120
2026-03-31	38.100	39.600	38.100	39.600	39.338	918
2026-03-30	38.100	39.000	37.500	37.800	37.550	3,017
2026-03-27	38.600	38.700	37.200	38.700	38.444	1,879
2026-03-26	39.200	39.500	38.300	39.500	39.239	874
2026-03-25	37.800	39.300	37.800	38.600	38.344	670
2026-03-24	38.300	38.600	37.500	37.500	37.252	1,068
2026-03-23	38.500	40.100	37.200	38.400	38.146	4,315
2026-03-20	40.600	40.600	39.300	39.300	39.040	2,653
2026-03-19	41.300	41.300	40.400	40.600	40.331	1,266
2026-03-18	42.900	42.900	41.000	41.700	41.424	1,711
2026-03-17	42.700	42.700	41.700	42.500	42.219	492
2026-03-16	40.600	43.000	40.600	42.700	42.417	295
2026-03-13	43.400	43.400	42.000	42.200	41.921	1,359
2026-03-12	43.800	43.800	43.200	43.200	42.914	110
2026-03-11	43.500	43.700	42.300	43.700	43.411	517
2026-03-10	42.700	44.000	42.700	43.300	43.013	1,681
2026-03-09	43.000	43.600	40.500	42.200	41.921	5,214
2026-03-06	43.500	44.400	42.400	43.000	42.715	2,525
2026-03-05	43.700	44.500	42.800	44.500	44.205	2,594
2026-03-04	43.700	44.000	43.000	43.400	43.113	1,531
2026-03-03	46.200	46.200	42.200	42.600	42.318	4,963
2026-03-02	44.600	46.800	44.100	46.200	45.894	5,614
2026-02-27	44.300	45.300	44.300	44.800	44.503	747
2026-02-26	44.000	44.100	43.200	43.700	43.411	1,727
2026-02-25	44.400	45.200	42.000	43.200	42.914	4,060
2026-02-24	44.600	44.600	43.800	43.900	43.609	1,611
2026-02-23	43.700	44.600	43.600	44.000	43.709	1,082
2026-02-20	44.600	44.900	43.000	44.900	44.603	1,216
2026-02-19	44.600	45.000	43.500	43.900	43.609	1,268
2026-02-18	44.100	45.100	44.100	44.700	44.404	1,558
2026-02-17	45.500	45.500	43.000	44.700	44.404	4,653
2026-02-16	44.400	45.500	44.200	44.500	44.205	1,414
2026-02-13	43.800	44.700	43.200	44.000	43.709	2,863
2026-02-12	43.600	44.500	42.900	43.800	43.510	2,454
2026-02-11	43.300	43.900	43.000	43.800	43.510	1,742
2026-02-10	43.300	43.300	42.600	43.100	42.815	2,251
2026-02-09	42.000	43.400	42.000	43.000	42.715	2,653
2026-02-06	42.800	42.800	41.000	41.000	40.729	2,059
2026-02-05	42.000	42.000	40.500	40.700	40.431	2,198
2026-02-04	44.600	44.600	40.900	42.000	41.722	5,727

← NewerPage 3 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.