Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 52.000 | 53.400 | 50.200 | 51.200 | 50.861 | 2,173 |
| 2025-05-19 | 53.200 | 53.400 | 51.400 | 52.400 | 52.053 | 4,565 |
| 2025-05-16 | 53.000 | 53.200 | 51.000 | 51.800 | 51.457 | 2,760 |
| 2025-05-15 | 52.400 | 53.000 | 50.400 | 52.400 | 52.053 | 2,542 |
| 2025-05-14 | 51.200 | 53.400 | 49.600 | 51.600 | 51.258 | 5,545 |
| 2025-05-13 | 49.900 | 50.600 | 48.900 | 49.600 | 49.272 | 2,870 |
| 2025-05-12 | 54.000 | 54.000 | 48.000 | 49.200 | 48.874 | 5,778 |
| 2025-05-09 | 55.000 | 55.800 | 52.200 | 52.800 | 52.450 | 3,095 |
| 2025-05-08 | 51.200 | 55.000 | 51.200 | 54.600 | 54.239 | 2,612 |
| 2025-05-07 | 57.600 | 57.800 | 50.800 | 50.800 | 49.917 | 5,497 |
| 2025-05-06 | 53.200 | 55.000 | 51.000 | 55.000 | 54.044 | 6,852 |
| 2025-05-05 | 52.800 | 54.800 | 51.000 | 51.800 | 50.900 | 4,112 |
| 2025-05-02 | 44.300 | 53.000 | 44.300 | 50.400 | 49.524 | 4,872 |
| 2025-04-30 | 47.200 | 47.200 | 45.800 | 47.000 | 46.183 | 2,699 |
| 2025-04-29 | 45.400 | 47.000 | 43.400 | 47.000 | 46.183 | 3,717 |
| 2025-04-28 | 44.900 | 48.000 | 44.200 | 46.500 | 45.692 | 2,720 |
| 2025-04-25 | 44.600 | 45.000 | 43.900 | 44.600 | 43.825 | 393 |
| 2025-04-24 | 44.200 | 44.400 | 42.000 | 44.400 | 43.629 | 3,438 |
| 2025-04-23 | 44.900 | 44.900 | 42.400 | 42.700 | 41.958 | 3,203 |
| 2025-04-22 | 47.000 | 47.000 | 43.900 | 44.100 | 43.334 | 2,178 |
| 2025-04-17 | 48.000 | 48.000 | 45.000 | 45.800 | 45.004 | 4,047 |
| 2025-04-16 | 47.200 | 47.300 | 43.000 | 46.700 | 45.889 | 8,541 |
| 2025-04-15 | 47.400 | 51.800 | 45.600 | 48.600 | 47.756 | 18,529 |
| 2025-04-14 | 36.900 | 42.800 | 36.900 | 42.800 | 42.056 | 9,342 |
| 2025-04-11 | 38.100 | 38.100 | 34.000 | 35.400 | 34.785 | 15,221 |
| 2025-04-10 | 42.000 | 47.000 | 39.100 | 39.200 | 38.519 | 8,528 |
| 2025-04-09 | 41.000 | 41.200 | 38.000 | 39.800 | 39.108 | 4,126 |
| 2025-04-08 | 44.400 | 44.400 | 38.300 | 39.000 | 38.322 | 10,638 |
| 2025-04-07 | 42.000 | 47.100 | 39.000 | 42.000 | 41.270 | 27,350 |
| 2025-04-04 | 43.600 | 43.600 | 37.000 | 37.000 | 36.357 | 5,109 |
| 2025-04-03 | 49.000 | 49.000 | 42.000 | 44.600 | 43.825 | 7,827 |
| 2025-04-02 | 51.500 | 52.500 | 46.600 | 48.200 | 47.363 | 2,719 |
| 2025-04-01 | 52.000 | 52.000 | 47.400 | 49.000 | 48.149 | 3,135 |
| 2025-03-31 | 50.500 | 52.000 | 48.000 | 50.500 | 49.623 | 4,974 |
| 2025-03-28 | 57.000 | 57.000 | 53.000 | 54.500 | 53.553 | 3,032 |
| 2025-03-27 | 61.500 | 61.500 | 55.500 | 57.500 | 56.501 | 4,228 |
| 2025-03-26 | 65.000 | 67.000 | 56.000 | 64.000 | 62.888 | 6,345 |
| 2025-03-25 | 58.000 | 64.000 | 55.500 | 62.000 | 60.923 | 5,159 |
| 2025-03-24 | 64.500 | 65.000 | 55.500 | 58.000 | 56.992 | 5,121 |
| 2025-03-21 | 71.000 | 74.000 | 65.500 | 69.000 | 67.801 | 7,353 |
| 2025-03-20 | 87.000 | 87.000 | 64.000 | 68.000 | 66.818 | 15,700 |
| 2025-03-19 | 154.00 | 154.00 | 81.500 | 85.000 | 83.523 | 22,050 |
| 2025-03-18 | 326.00 | 390.00 | 220.00 | 240.00 | 235.83 | 25,744 |
| 2025-03-17 | 140.00 | 296.00 | 135.00 | 216.00 | 212.25 | 34,433 |
| 2025-03-14 | 66.500 | 90.000 | 61.500 | 90.000 | 88.436 | 16,315 |
| 2025-03-13 | 43.000 | 53.000 | 42.600 | 51.000 | 50.114 | 14,931 |
| 2025-03-12 | 37.200 | 40.200 | 35.600 | 39.800 | 39.108 | 12,849 |
| 2025-03-11 | 35.200 | 36.000 | 34.000 | 35.200 | 34.588 | 12,735 |
| 2025-03-10 | 34.000 | 34.800 | 32.400 | 33.200 | 32.623 | 6,801 |
| 2025-03-07 | 34.000 | 38.000 | 30.000 | 31.600 | 31.051 | 13,300 |
| 2025-03-06 | 29.000 | 31.800 | 28.600 | 31.200 | 30.658 | 3,760 |
| 2025-03-05 | 26.800 | 29.400 | 26.600 | 26.800 | 26.334 | 5,799 |
| 2025-03-04 | 22.000 | 26.800 | 21.800 | 26.800 | 26.334 | 4,244 |
| 2025-03-03 | 19.400 | 22.000 | 19.400 | 20.800 | 20.439 | 6,276 |
| 2025-02-28 | 19.000 | 19.500 | 18.900 | 18.900 | 18.572 | 1,160 |
| 2025-02-27 | 19.200 | 19.500 | 19.200 | 19.400 | 19.063 | 1,098 |
| 2025-02-26 | 19.600 | 19.600 | 19.100 | 19.100 | 18.768 | 670 |
| 2025-02-25 | 19.400 | 19.400 | 18.500 | 19.100 | 18.768 | 1,459 |
| 2025-02-24 | 19.100 | 20.000 | 19.000 | 19.600 | 19.259 | 6,931 |
| 2025-02-21 | 18.500 | 18.500 | 18.000 | 18.000 | 17.687 | 0 |
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.