Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	36.540	36.900	36.000	36.740	36.740	150,249
2026-10-16	29.900	31.100	29.900	30.260	30.260	11,094
2026-10-15	28.600	29.080	28.200	28.920	28.920	3,613
2026-10-14	29.500	29.800	28.240	28.760	28.760	4,411
2026-10-13	29.720	29.720	29.020	29.340	29.340	1,238
2026-10-12	30.000	30.000	29.580	29.700	29.700	2,904
2026-10-09	29.020	30.440	29.020	30.040	30.040	4,826
2026-10-08	28.700	29.340	28.700	29.120	29.120	4,804
2026-10-07	29.120	29.620	28.720	29.120	29.120	3,008
2026-10-06	28.960	29.620	28.860	29.340	29.340	1,914
2026-10-05	29.020	30.000	29.020	29.740	29.740	2,087
2026-10-02	29.300	29.420	27.600	29.240	29.240	5,372
2026-10-01	30.900	30.900	29.220	29.600	29.600	5,154
2026-09-30	30.500	31.560	30.240	31.280	31.280	5,017
2026-09-29	31.080	31.160	30.300	30.700	30.700	5,461
2026-09-28	31.500	32.200	30.700	31.100	31.100	9,434
2026-09-25	32.980	33.880	30.940	31.500	31.500	21,937
2026-09-24	28.440	34.500	28.420	33.540	33.540	98,536
2026-09-23	26.500	28.460	26.500	28.460	28.460	11,839
2026-09-22	27.860	28.100	26.640	27.120	27.120	5,628
2026-09-21	28.000	28.000	27.740	27.740	27.740	637
2026-09-18	28.100	28.640	27.740	28.040	28.040	8,227
2026-09-17	28.200	28.860	28.040	28.220	28.220	6,769
2026-09-16	28.420	28.600	28.060	28.240	28.240	1,643
2026-09-15	27.860	28.760	27.860	28.360	28.360	2,851
2026-09-14	28.280	28.460	27.700	28.000	28.000	3,558
2026-09-11	28.800	28.820	28.140	28.240	28.240	2,108
2026-09-10	28.060	28.900	28.060	28.200	28.200	3,703
2026-09-09	28.520	29.060	28.200	28.560	28.560	4,741
2026-09-08	28.980	29.060	28.460	29.060	29.060	3,488
2026-09-07	28.900	29.480	28.200	29.420	29.420	6,623
2026-09-04	29.460	29.480	28.820	28.820	28.820	3,425
2026-09-03	29.400	29.480	29.140	29.360	29.360	2,090
2026-09-02	28.600	29.140	28.300	29.100	29.100	5,775
2026-09-01	29.300	29.500	28.820	29.480	29.480	1,894
2026-08-31	29.620	29.620	28.700	28.740	28.740	5,692
2026-08-28	30.180	30.700	28.880	29.780	29.780	16,968
2026-08-27	29.260	30.300	29.020	30.260	30.260	18,523
2026-08-26	28.840	29.360	28.660	28.960	28.960	8,690
2026-08-25	27.700	29.140	27.700	28.700	28.700	7,594
2026-08-24	27.740	28.020	27.500	27.500	27.500	2,639
2026-08-21	27.800	28.540	27.700	27.840	27.840	7,627
2026-08-20	27.360	28.600	27.120	28.000	28.000	28,500
2026-08-19	27.380	28.420	27.000	27.280	27.280	62,846
2026-08-18	26.240	27.440	26.220	27.040	27.040	50,254
2026-08-17	30.000	30.020	25.040	25.760	25.760	212,600
2026-08-14	33.120	33.380	32.760	33.060	33.060	7,984
2026-08-13	33.500	33.680	32.800	33.200	33.200	9,925
2026-08-12	33.500	33.680	33.100	33.560	33.560	11,574
2026-08-11	33.260	33.460	32.920	33.380	33.380	3,811
2026-08-10	34.020	34.100	33.040	33.380	33.380	13,186
2026-08-07	34.220	35.220	33.800	33.820	33.820	11,802
2026-08-06	36.020	36.020	33.860	34.080	34.080	7,964
2026-08-05	35.600	35.760	34.520	34.520	34.520	8,409
2026-08-04	35.500	36.500	35.020	35.220	35.220	10,821
2026-08-03	35.420	35.860	34.400	34.840	34.840	4,153
2026-07-31	37.020	37.020	35.100	35.220	35.220	6,561
2026-07-30	36.200	37.740	35.880	37.000	37.000	12,036
2026-07-29	38.000	38.000	35.100	35.860	35.860	25,565
2026-07-28	38.000	41.000	37.600	41.000	41.000	29,646

Page 1 of 3 · 130 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.