Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	47.500	48.000	46.800	47.600	47.285	9,892
2025-11-04	48.700	48.700	47.500	47.600	47.285	7,858
2025-11-03	49.500	50.000	48.700	48.700	48.377	6,047
2025-10-31	49.700	51.400	48.900	49.500	49.172	15,518
2025-10-30	48.300	49.500	47.000	49.100	48.775	17,049
2025-10-29	48.600	48.800	47.500	47.600	47.285	7,493
2025-10-28	49.100	49.200	48.200	49.000	48.675	7,384
2025-10-27	49.800	50.000	48.900	49.400	49.073	8,899
2025-10-24	49.100	50.400	49.000	49.500	49.172	11,613
2025-10-23	49.100	50.000	45.600	47.300	46.987	28,410
2025-10-22	48.500	49.700	47.800	48.800	48.477	23,824
2025-10-21	51.600	52.800	48.900	48.900	48.576	28,587
2025-10-20	50.400	52.000	50.000	50.400	50.066	10,375
2025-10-17	49.700	50.600	48.700	50.000	49.669	9,368
2025-10-16	49.300	51.000	48.700	49.700	49.371	15,570
2025-10-15	50.200	50.200	49.200	49.900	49.569	20,877
2025-10-14	50.800	51.400	50.000	50.600	50.265	12,494
2025-10-13	51.200	51.200	50.000	50.800	50.463	12,136
2025-10-10	52.600	54.000	50.400	50.400	50.066	20,931
2025-10-09	51.400	53.000	50.200	52.400	52.053	15,967
2025-10-08	53.400	53.600	51.400	51.800	51.457	16,072
2025-10-07	53.400	54.600	52.400	53.800	53.443	11,920
2025-10-06	54.600	54.800	53.200	54.000	53.642	11,885
2025-10-03	55.000	55.400	53.400	54.600	54.238	18,851
2025-10-02	54.200	56.400	53.600	54.600	54.238	46,394
2025-10-01	53.000	54.400	52.000	54.200	53.841	25,368
2025-09-30	55.200	57.600	53.200	53.200	52.847	64,411
2025-09-29	52.000	54.200	51.200	53.800	53.443	14,552
2025-09-26	50.400	52.600	50.400	52.400	52.053	10,079
2025-09-25	52.600	53.200	50.800	51.800	51.457	11,896
2025-09-24	54.200	54.400	52.800	53.000	52.649	8,152
2025-09-23	53.800	55.000	53.600	54.000	53.642	4,948
2025-09-22	53.000	54.600	52.800	54.000	53.642	9,722
2025-09-19	54.000	56.400	53.600	54.200	53.841	15,455
2025-09-18	54.000	55.600	53.600	55.000	54.636	14,617
2025-09-17	53.800	55.200	53.600	53.600	53.245	10,185
2025-09-16	55.800	56.000	53.400	53.400	53.046	11,473
2025-09-15	54.200	55.800	53.400	55.800	55.430	24,822
2025-09-12	53.000	54.200	52.400	53.400	53.046	19,020
2025-09-11	51.000	52.200	50.400	52.200	51.854	19,242
2025-09-10	49.000	51.000	47.800	50.200	49.867	42,768
2025-09-09	49.300	49.300	47.500	48.000	47.682	23,592
2025-09-08	49.700	51.200	48.700	49.000	48.675	35,758
2025-09-05	49.300	49.300	47.600	48.200	47.881	32,954
2025-09-04	50.000	50.600	48.500	48.800	48.477	15,077
2025-09-03	48.300	49.900	48.300	49.700	49.371	9,486
2025-09-02	48.700	49.000	47.700	47.900	47.583	10,460
2025-09-01	49.300	49.400	48.000	48.500	48.179	6,130
2025-08-29	48.000	50.200	47.900	49.700	49.371	10,996
2025-08-28	48.500	49.000	47.700	48.200	47.881	11,863
2025-08-27	49.900	49.900	48.300	48.800	48.477	12,107
2025-08-26	49.300	50.000	48.600	49.500	49.172	7,237
2025-08-25	50.200	50.200	49.100	49.600	49.271	8,263
2025-08-22	49.900	50.000	49.100	50.000	49.669	14,746
2025-08-21	50.400	50.600	49.200	49.300	48.973	10,923
2025-08-20	51.600	51.600	49.100	49.600	49.271	11,398
2025-08-19	52.600	52.600	51.000	51.400	51.059	7,655
2025-08-18	52.400	53.600	51.400	52.800	52.450	8,694
2025-08-15	53.400	54.400	52.200	52.400	52.053	11,199
2025-08-14	53.000	54.200	52.600	53.800	53.443	9,860

← NewerPage 5 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.