Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	44.000	44.000	40.400	41.700	41.424	55,126
2026-02-03	44.200	45.400	43.500	44.000	43.708	41,097
2026-02-02	41.900	42.700	41.400	42.400	42.119	8,793
2026-01-30	40.600	43.000	40.600	42.500	42.218	10,479
2026-01-29	42.200	42.200	40.100	40.100	39.834	21,787
2026-01-28	41.700	42.600	40.800	41.500	41.225	19,486
2026-01-27	42.700	43.600	42.600	42.700	42.417	15,995
2026-01-26	42.700	43.500	42.000	42.600	42.318	22,562
2026-01-23	41.200	43.800	40.200	42.800	42.516	31,499
2026-01-22	41.900	42.900	40.100	41.100	40.828	22,567
2026-01-21	42.800	42.800	40.900	41.600	41.324	16,414
2026-01-20	42.000	43.000	41.300	42.000	41.722	16,109
2026-01-19	42.300	43.000	41.400	42.000	41.722	28,943
2026-01-16	44.000	44.900	42.700	43.000	42.715	17,113
2026-01-15	46.400	46.400	42.600	43.300	43.013	51,063
2026-01-14	45.800	47.200	45.300	46.700	46.391	32,853
2026-01-13	44.400	46.700	44.400	46.100	45.795	30,820
2026-01-12	46.500	47.900	42.600	43.600	43.311	66,367
2026-01-09	43.300	46.300	43.100	46.000	45.695	31,331
2026-01-08	48.600	49.700	41.300	42.500	42.218	211,885
2026-01-07	45.100	47.800	44.300	46.800	46.490	71,944
2026-01-06	39.900	43.900	39.100	42.800	42.516	56,674
2026-01-05	37.800	39.200	37.700	38.700	38.444	29,137
2026-01-02	36.400	38.100	36.400	37.400	37.152	16,854
2025-12-30	35.700	36.400	35.500	36.400	36.159	11,527
2025-12-29	35.900	36.000	35.200	35.900	35.662	18,317
2025-12-23	35.600	36.300	34.100	36.300	36.059	24,747
2025-12-22	35.100	36.700	34.500	35.800	35.563	36,209
2025-12-19	33.600	34.700	33.100	34.700	34.470	34,277
2025-12-18	34.400	35.000	33.000	33.800	33.576	20,373
2025-12-17	35.400	35.800	34.400	34.400	34.172	22,067
2025-12-16	35.400	35.500	33.300	34.200	33.973	36,833
2025-12-15	36.400	36.800	35.500	36.000	35.761	20,603
2025-12-12	36.900	37.500	36.500	36.500	36.258	15,185
2025-12-11	38.400	38.800	36.500	36.500	36.258	27,741
2025-12-10	39.800	39.800	37.500	37.600	37.351	18,693
2025-12-09	37.800	39.400	37.500	39.000	38.742	51,290
2025-12-08	36.100	37.100	35.800	36.900	36.655	32,921
2025-12-05	35.300	36.800	35.200	35.700	35.463	35,459
2025-12-04	33.900	35.000	33.400	34.900	34.669	23,612
2025-12-03	33.200	34.200	33.100	33.200	32.980	28,638
2025-12-02	32.200	33.500	31.800	32.500	32.285	25,135
2025-12-01	33.200	33.800	31.600	31.800	31.589	38,732
2025-11-28	32.100	34.200	32.000	33.200	32.980	108,648
2025-11-27	30.200	31.700	29.900	31.000	30.795	56,081
2025-11-26	29.100	30.700	28.700	29.900	29.702	94,671
2025-11-25	29.800	30.000	27.300	28.200	28.013	57,837
2025-11-24	31.400	31.500	29.100	29.300	29.106	80,085
2025-11-21	31.300	31.600	29.500	31.300	31.093	159,894
2025-11-20	34.600	34.800	31.500	31.800	31.589	423,205
2025-11-19	40.700	41.400	39.500	40.500	40.232	38,385
2025-11-18	40.900	42.900	40.400	41.500	41.225	43,564
2025-11-17	46.200	46.200	39.000	44.200	43.907	117,195
2025-11-14	45.600	46.700	45.500	46.300	45.993	18,988
2025-11-13	47.100	47.200	44.800	45.300	45.000	51,150
2025-11-12	47.000	47.200	46.200	47.200	46.887	15,725
2025-11-11	47.100	47.200	45.500	46.600	46.291	21,786
2025-11-10	47.100	49.300	47.100	47.200	46.887	21,497
2025-11-07	47.400	47.800	47.000	47.000	46.689	8,522
2025-11-06	47.400	48.300	46.700	47.200	46.887	7,789

← NewerPage 4 of 9 · 498 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.