Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 52.200 | 54.600 | 52.200 | 54.400 | 54.040 | 2,541 |
| 2025-08-11 | 52.200 | 53.200 | 50.800 | 51.000 | 50.662 | 4,136 |
| 2025-08-08 | 54.600 | 54.600 | 52.800 | 53.200 | 52.848 | 7,192 |
| 2025-08-07 | 57.400 | 57.400 | 55.000 | 55.400 | 55.033 | 2,200 |
| 2025-08-06 | 58.000 | 58.200 | 56.800 | 56.800 | 56.424 | 1,069 |
| 2025-08-05 | 56.000 | 58.400 | 56.000 | 57.800 | 57.417 | 2,146 |
| 2025-08-04 | 56.800 | 56.800 | 54.000 | 54.600 | 54.239 | 2,581 |
| 2025-08-01 | 57.200 | 58.200 | 52.600 | 54.600 | 54.239 | 6,704 |
| 2025-07-31 | 59.000 | 61.200 | 57.600 | 59.200 | 58.808 | 5,277 |
| 2025-07-30 | 58.200 | 58.400 | 57.000 | 57.600 | 57.219 | 1,198 |
| 2025-07-29 | 58.000 | 59.800 | 58.000 | 58.600 | 58.212 | 1,946 |
| 2025-07-28 | 61.200 | 61.200 | 56.200 | 58.000 | 57.616 | 7,054 |
| 2025-07-25 | 60.000 | 61.800 | 58.800 | 59.600 | 59.205 | 8,659 |
| 2025-07-24 | 60.000 | 60.000 | 57.400 | 58.800 | 58.411 | 1,829 |
| 2025-07-23 | 56.000 | 58.200 | 56.000 | 57.400 | 57.020 | 3,243 |
| 2025-07-22 | 58.400 | 58.400 | 54.600 | 56.400 | 56.027 | 6,140 |
| 2025-07-21 | 61.600 | 62.200 | 56.800 | 58.600 | 58.212 | 7,696 |
| 2025-07-18 | 61.800 | 61.800 | 60.000 | 61.000 | 60.596 | 875 |
| 2025-07-17 | 63.200 | 63.200 | 59.800 | 60.400 | 60.000 | 6,848 |
| 2025-07-16 | 64.000 | 65.000 | 60.000 | 62.600 | 62.186 | 9,241 |
| 2025-07-15 | 59.400 | 67.800 | 59.400 | 60.400 | 60.000 | 14,521 |
| 2025-07-14 | 50.200 | 59.800 | 50.000 | 55.600 | 55.232 | 15,162 |
| 2025-07-11 | 49.400 | 49.500 | 49.000 | 49.300 | 48.974 | 797 |
| 2025-07-10 | 50.200 | 50.200 | 49.200 | 49.900 | 49.570 | 2,688 |
| 2025-07-09 | 50.200 | 51.000 | 49.700 | 51.000 | 50.662 | 5,690 |
| 2025-07-08 | 49.700 | 50.200 | 49.000 | 50.000 | 49.669 | 1,095 |
| 2025-07-07 | 49.900 | 50.800 | 49.000 | 49.200 | 48.874 | 1,358 |
| 2025-07-04 | 49.500 | 49.800 | 48.100 | 49.500 | 49.172 | 1,295 |
| 2025-07-03 | 48.900 | 49.400 | 48.200 | 48.800 | 48.477 | 953 |
| 2025-07-02 | 49.500 | 49.500 | 47.600 | 47.600 | 47.285 | 3,810 |
| 2025-07-01 | 49.100 | 49.100 | 48.300 | 49.000 | 48.676 | 247 |
| 2025-06-30 | 49.600 | 49.600 | 48.300 | 49.300 | 48.974 | 1,234 |
| 2025-06-27 | 51.000 | 51.000 | 48.100 | 48.500 | 48.179 | 743 |
| 2025-06-26 | 50.600 | 51.000 | 49.200 | 49.200 | 48.874 | 1,285 |
| 2025-06-25 | 49.500 | 49.900 | 49.100 | 49.600 | 49.272 | 617 |
| 2025-06-24 | 52.000 | 52.000 | 49.500 | 49.500 | 49.172 | 1,694 |
| 2025-06-23 | 50.400 | 51.600 | 49.500 | 51.000 | 50.662 | 3,386 |
| 2025-06-20 | 49.000 | 51.000 | 49.000 | 49.500 | 49.172 | 746 |
| 2025-06-19 | 47.900 | 49.400 | 47.900 | 49.100 | 48.775 | 538 |
| 2025-06-18 | 48.200 | 48.900 | 47.800 | 48.200 | 47.881 | 1,296 |
| 2025-06-17 | 49.500 | 49.500 | 48.500 | 49.100 | 48.775 | 1,134 |
| 2025-06-16 | 49.700 | 50.600 | 49.200 | 50.000 | 49.669 | 747 |
| 2025-06-13 | 50.000 | 50.000 | 48.500 | 49.500 | 49.172 | 3,372 |
| 2025-06-12 | 50.000 | 51.600 | 49.000 | 51.600 | 51.258 | 3,522 |
| 2025-06-11 | 50.600 | 51.600 | 50.400 | 51.000 | 50.662 | 885 |
| 2025-06-10 | 52.000 | 52.000 | 50.800 | 50.800 | 50.464 | 971 |
| 2025-06-09 | 55.200 | 55.200 | 51.400 | 52.000 | 51.656 | 967 |
| 2025-06-06 | 52.600 | 53.000 | 51.200 | 52.200 | 51.854 | 1,434 |
| 2025-06-05 | 53.800 | 54.400 | 52.200 | 53.400 | 53.047 | 1,686 |
| 2025-06-04 | 52.200 | 52.800 | 51.600 | 52.600 | 52.252 | 1,405 |
| 2025-06-03 | 53.400 | 54.000 | 51.800 | 52.200 | 51.854 | 3,975 |
| 2025-06-02 | 53.600 | 56.000 | 53.400 | 54.000 | 53.643 | 6,641 |
| 2025-05-30 | 50.000 | 53.400 | 50.000 | 52.800 | 52.450 | 3,322 |
| 2025-05-29 | 51.600 | 51.800 | 50.000 | 51.200 | 50.861 | 1,100 |
| 2025-05-28 | 51.000 | 53.000 | 49.600 | 51.200 | 50.861 | 3,902 |
| 2025-05-27 | 50.600 | 50.600 | 49.400 | 50.400 | 50.066 | 425 |
| 2025-05-26 | 50.000 | 51.000 | 48.900 | 51.000 | 50.662 | 2,225 |
| 2025-05-23 | 50.600 | 51.000 | 48.000 | 49.500 | 49.172 | 2,200 |
| 2025-05-22 | 51.000 | 51.000 | 48.500 | 49.900 | 49.570 | 1,368 |
| 2025-05-21 | 51.400 | 52.000 | 49.000 | 50.200 | 49.868 | 7,014 |
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.