Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	39.200	39.580	37.860	38.420	38.420	9,564
2026-07-24	36.880	40.500	36.600	39.920	39.920	34,877
2026-07-23	34.220	37.500	34.200	37.500	37.500	21,903
2026-07-22	32.260	34.800	32.000	34.800	34.800	46,146
2026-07-21	32.200	32.400	32.000	32.200	32.200	2,410
2026-07-20	32.120	32.500	32.020	32.100	32.100	2,598
2026-07-17	32.420	33.000	31.900	32.500	32.500	5,412
2026-07-16	31.660	33.040	31.660	33.040	33.040	6,303
2026-07-15	32.280	32.320	31.260	31.980	31.980	3,033
2026-07-14	32.980	32.980	32.020	32.600	32.600	2,120
2026-07-13	32.160	33.000	32.020	32.760	32.760	2,020
2026-07-10	32.740	33.120	32.280	32.500	32.500	2,120
2026-07-09	32.780	33.500	32.600	33.200	33.200	12,091
2026-07-08	32.600	32.600	31.820	32.100	32.100	1,672
2026-07-07	32.640	32.980	31.860	32.740	32.740	6,398
2026-07-06	32.740	33.100	32.540	32.820	32.820	3,631
2026-07-03	33.500	33.500	32.520	33.020	33.020	3,166
2026-07-02	33.320	33.500	32.980	33.400	33.400	2,715
2026-07-01	33.000	33.320	32.640	33.260	33.260	3,314
2026-06-30	32.460	33.280	32.100	33.280	33.280	11,774
2026-06-29	31.500	32.460	30.900	32.000	32.000	20,038
2026-06-26	31.640	31.820	30.320	31.520	31.520	14,706
2026-06-25	31.180	32.640	30.920	31.340	31.340	12,402
2026-06-24	32.660	32.660	31.040	31.620	31.620	12,790
2026-06-23	32.880	32.880	32.220	32.660	32.660	2,606
2026-06-22	32.840	32.980	32.180	32.900	32.900	4,977
2026-06-19	33.200	33.200	32.680	32.680	32.680	5,233
2026-06-18	33.500	33.600	32.940	33.200	33.200	5,534
2026-06-17	33.420	33.500	32.840	33.500	33.500	3,899
2026-06-16	33.800	33.920	33.040	33.540	33.540	6,742
2026-06-15	34.100	34.400	33.280	33.500	33.500	13,447
2026-06-12	33.200	33.800	32.540	33.360	33.360	23,763
2026-06-11	32.940	33.200	32.020	33.060	33.060	9,951
2026-06-10	33.000	34.240	32.460	33.380	33.380	21,726
2026-06-09	34.820	34.820	32.800	32.860	32.860	20,275
2026-06-08	35.080	35.680	34.800	35.080	35.080	5,010
2026-06-05	35.220	36.060	35.220	35.580	35.580	1,226
2026-06-04	35.120	35.960	35.080	35.860	35.860	2,665
2026-06-03	36.020	36.080	34.760	35.120	35.120	5,101
2026-06-02	35.960	36.860	35.960	36.400	36.400	2,946
2026-06-01	36.640	36.860	35.800	35.880	35.880	1,727
2026-05-29	36.840	37.260	36.400	36.720	36.720	2,833
2026-05-28	37.340	37.340	35.800	37.100	37.100	12,956
2026-05-27	37.240	38.440	37.100	37.420	37.420	5,843
2026-05-26	37.340	38.200	36.900	36.900	36.900	3,436
2026-05-25	37.340	37.920	37.300	37.500	37.500	3,704
2026-05-22	38.160	38.180	37.120	37.400	37.400	3,649
2026-05-21	36.800	38.940	36.600	38.520	38.520	17,340
2026-05-20	37.540	37.600	35.700	36.040	36.040	15,087
2026-05-19	38.460	38.540	37.020	37.320	37.320	8,291
2026-05-18	38.460	39.500	38.020	38.240	38.240	4,617
2026-05-15	39.440	39.440	37.900	38.760	38.760	6,400
2026-05-14	39.840	39.860	38.280	38.320	38.320	7,254
2026-05-13	39.680	40.580	38.260	38.260	38.260	67,526
2026-05-12	39.000	40.160	38.000	40.000	40.000	14,892
2026-05-11	39.680	40.000	37.980	39.960	39.960	16,004
2026-05-08	38.000	39.760	38.000	39.680	39.680	23,880
2026-05-07	38.100	38.400	37.860	37.980	37.980	2,009
2026-05-06	37.560	39.000	37.060	38.120	38.120	8,358
2026-05-05	37.260	37.820	37.000	37.480	37.480	3,178

← NewerPage 2 of 5 · 253 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.