Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	49.000	49.000	47.900	48.000	47.682	784
2025-11-03	48.700	49.800	48.700	49.000	48.676	1,507
2025-10-31	49.300	50.400	49.200	49.200	48.874	1,190
2025-10-30	48.400	49.200	47.500	49.000	48.676	1,117
2025-10-29	49.000	49.000	47.900	48.000	47.682	1,681
2025-10-28	49.100	49.100	48.300	49.000	48.676	1,300
2025-10-27	50.600	50.600	48.900	49.400	49.073	2,071
2025-10-24	47.600	50.000	47.600	49.600	49.272	4,410
2025-10-23	49.800	49.800	46.200	47.800	47.484	3,852
2025-10-22	50.000	50.000	47.900	49.000	48.676	3,401
2025-10-21	50.800	52.600	49.200	49.400	49.073	2,931
2025-10-20	49.200	51.200	49.200	50.800	50.464	1,129
2025-10-17	49.800	50.200	48.700	50.200	49.868	767
2025-10-16	50.000	50.200	48.000	50.200	49.868	2,191
2025-10-15	50.400	50.400	49.400	49.700	49.371	2,185
2025-10-14	50.200	51.200	50.000	50.600	50.265	2,265
2025-10-13	50.600	51.800	50.400	51.200	50.861	2,344
2025-10-10	52.000	53.600	51.000	51.200	50.861	1,914
2025-10-09	51.600	53.200	51.600	52.200	51.854	2,017
2025-10-08	54.400	54.400	51.600	52.200	51.854	907
2025-10-07	54.000	54.000	53.000	54.000	53.643	697
2025-10-06	54.000	54.800	53.400	54.000	53.643	1,516
2025-10-03	56.000	56.200	53.800	54.800	54.437	1,660
2025-10-02	53.800	55.800	53.800	55.000	54.636	2,575
2025-10-01	53.400	53.800	52.400	53.600	53.245	2,369
2025-09-30	52.000	57.000	52.000	54.000	53.643	5,605
2025-09-29	52.600	53.600	51.200	52.200	51.854	2,447
2025-09-26	51.200	52.200	51.000	52.200	51.854	657
2025-09-25	52.000	53.400	51.000	51.600	51.258	1,629
2025-09-24	53.200	54.400	53.000	53.200	52.848	803
2025-09-23	53.800	56.000	53.800	54.200	53.841	1,585
2025-09-22	55.400	55.400	52.600	53.400	53.047	1,560
2025-09-19	53.800	55.600	53.800	54.000	53.643	1,612
2025-09-18	54.800	55.800	54.200	54.200	53.841	597
2025-09-17	55.000	55.000	54.200	54.800	54.437	547
2025-09-16	56.400	56.400	54.000	54.400	54.040	1,398
2025-09-15	54.000	55.600	53.600	55.200	54.835	3,847
2025-09-12	53.000	54.000	52.800	53.600	53.245	1,914
2025-09-11	50.800	52.200	50.400	52.200	51.854	2,757
2025-09-10	47.600	51.000	47.600	49.400	49.073	4,028
2025-09-09	49.800	49.800	47.700	48.200	47.881	6,471
2025-09-08	49.400	50.800	48.900	50.400	50.066	934
2025-09-05	48.500	49.500	47.900	48.600	48.278	3,472
2025-09-04	50.000	50.400	48.500	49.200	48.874	1,801
2025-09-03	48.000	49.900	48.000	49.900	49.570	1,043
2025-09-02	48.800	48.800	48.000	48.100	47.782	286
2025-09-01	49.100	49.100	48.200	48.800	48.477	341
2025-08-29	48.500	50.000	48.300	49.000	48.676	781
2025-08-28	48.500	49.500	47.800	48.500	48.179	1,835
2025-08-27	50.200	50.400	48.200	49.000	48.676	2,583
2025-08-26	49.000	49.800	49.000	49.800	49.470	618
2025-08-25	50.400	51.400	49.200	50.200	49.868	3,044
2025-08-22	49.600	52.000	49.500	50.000	49.669	2,477
2025-08-21	51.000	51.200	49.600	50.400	50.066	790
2025-08-20	51.000	51.000	49.100	49.800	49.470	3,358
2025-08-19	52.600	52.600	51.000	52.000	51.656	606
2025-08-18	53.800	53.800	51.400	52.200	51.854	916
2025-08-15	53.200	53.200	52.400	52.600	52.252	1,577
2025-08-14	53.800	54.000	53.000	53.600	53.245	1,062
2025-08-13	53.800	53.800	53.000	53.600	53.245	529

← NewerPage 5 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.