Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	38.120	38.300	36.900	37.240	37.240	9,796
2026-04-30	36.580	38.380	36.500	38.300	38.300	9,329
2026-04-29	36.820	37.400	36.520	36.540	36.540	3,891
2026-04-28	37.740	37.980	36.420	36.740	36.740	22,590
2026-04-27	37.740	38.500	37.280	37.980	37.980	2,643
2026-04-24	38.120	38.120	36.800	37.520	37.520	6,382
2026-04-23	39.180	39.640	37.680	38.480	38.480	8,968
2026-04-22	38.500	39.720	38.260	39.260	39.260	1,527
2026-04-21	39.240	39.820	38.280	38.440	38.440	2,592
2026-04-20	40.220	40.220	38.800	39.000	39.000	6,086
2026-04-17	39.920	40.680	39.380	40.120	40.120	3,218
2026-04-16	39.000	40.580	38.740	39.920	39.920	27,414
2026-04-15	38.020	39.140	36.940	38.180	38.180	10,977
2026-04-14	37.500	38.440	36.500	37.720	37.470	10,842
2026-04-13	37.240	38.600	37.200	37.680	37.430	5,935
2026-04-10	38.100	39.000	37.220	37.800	37.550	11,193
2026-04-09	38.000	39.340	38.000	38.060	37.808	2,500
2026-04-08	39.000	39.540	37.780	38.920	38.662	25,912
2026-04-07	38.180	38.200	36.100	37.020	36.775	10,869
2026-04-02	38.800	38.800	37.200	38.200	37.947	11,727
2026-04-01	39.700	39.700	37.800	38.800	38.543	24,797
2026-03-31	38.200	40.000	37.600	38.900	38.642	4,300
2026-03-30	37.200	38.700	36.900	37.800	37.550	6,298
2026-03-27	38.400	38.900	37.100	37.700	37.450	11,518
2026-03-26	39.000	39.400	38.000	38.400	38.146	5,575
2026-03-25	38.000	39.500	38.000	38.900	38.642	2,819
2026-03-24	38.400	38.700	37.400	38.200	37.947	7,971
2026-03-23	38.100	40.200	37.100	39.100	38.841	29,600
2026-03-20	41.000	41.000	39.000	39.200	38.940	12,132
2026-03-19	41.100	41.300	40.200	40.700	40.430	10,529
2026-03-18	42.200	42.700	40.500	41.200	40.927	6,444
2026-03-17	42.300	42.700	41.500	42.500	42.218	6,822
2026-03-16	42.000	43.100	41.800	42.800	42.516	6,394
2026-03-13	43.100	43.100	41.500	41.600	41.324	11,643
2026-03-12	43.500	44.000	42.300	43.000	42.715	7,154
2026-03-11	43.600	44.000	42.200	43.700	43.410	9,056
2026-03-10	43.300	44.100	42.500	43.700	43.410	5,884
2026-03-09	42.500	42.900	40.500	42.600	42.318	23,066
2026-03-06	43.100	43.300	42.300	43.100	42.814	9,201
2026-03-05	43.600	44.600	42.600	43.000	42.715	10,289
2026-03-04	43.300	44.300	42.800	43.000	42.715	9,634
2026-03-03	45.300	45.900	42.400	43.200	42.914	20,820
2026-03-02	45.600	46.900	44.400	45.500	45.198	33,952
2026-02-27	44.200	45.200	44.100	45.000	44.702	22,754
2026-02-26	44.000	44.400	42.900	44.400	44.106	19,968
2026-02-25	44.600	45.800	41.500	42.300	42.020	50,064
2026-02-24	44.500	44.600	43.200	44.200	43.907	8,839
2026-02-23	43.800	44.800	43.400	44.400	44.106	11,371
2026-02-20	43.700	44.700	42.900	44.000	43.708	6,166
2026-02-19	44.300	45.100	43.500	44.000	43.708	7,285
2026-02-18	45.000	45.200	43.400	45.000	44.702	21,727
2026-02-17	44.400	45.500	42.900	45.000	44.702	23,204
2026-02-16	44.800	45.200	44.100	44.500	44.205	7,499
2026-02-13	43.400	44.800	43.100	44.600	44.304	27,097
2026-02-12	43.400	44.000	42.700	42.900	42.616	18,087
2026-02-11	43.000	44.000	42.800	43.300	43.013	17,901
2026-02-10	43.200	43.600	42.500	43.200	42.914	17,805
2026-02-09	41.700	43.600	41.700	43.000	42.715	14,434
2026-02-06	40.900	41.800	40.600	41.000	40.728	9,196
2026-02-05	41.800	42.400	40.300	40.400	40.132	16,645

← NewerPage 3 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.