Steyr Motors AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	53.800	54.000	52.800	53.000	52.649	10,406
2025-08-12	53.200	54.600	53.000	53.600	53.245	13,749
2025-08-11	53.200	53.800	50.800	51.000	50.662	17,996
2025-08-08	55.000	55.000	52.400	52.600	52.251	16,028
2025-08-07	56.000	56.000	54.000	54.000	53.642	8,507
2025-08-06	56.800	58.000	56.000	56.200	55.828	9,232
2025-08-05	55.200	59.000	55.200	56.800	56.424	23,426
2025-08-04	55.000	55.000	53.400	54.000	53.642	14,283
2025-08-01	57.600	58.200	52.600	54.000	53.642	48,800
2025-07-31	58.800	61.200	58.000	59.000	58.609	45,229
2025-07-30	59.800	59.800	56.600	56.800	56.424	11,665
2025-07-29	58.400	59.800	57.800	59.800	59.404	10,931
2025-07-28	59.800	59.800	56.200	57.800	57.417	19,310
2025-07-25	60.000	62.200	57.400	57.400	57.020	42,543
2025-07-24	58.000	59.200	57.600	59.200	58.808	7,529
2025-07-23	56.200	58.800	56.200	57.200	56.821	21,736
2025-07-22	58.000	58.000	54.600	56.400	56.026	21,157
2025-07-21	61.800	62.400	56.200	58.200	57.814	31,640
2025-07-18	60.800	61.600	60.000	61.200	60.794	15,658
2025-07-17	61.400	62.200	59.000	59.200	58.808	51,785
2025-07-16	63.200	65.600	59.000	63.400	62.980	76,316
2025-07-15	59.800	69.400	57.800	59.800	59.404	167,882
2025-07-14	49.900	57.400	49.900	56.000	55.629	91,739
2025-07-11	49.300	49.900	48.800	49.900	49.569	3,892
2025-07-10	50.400	51.000	48.600	49.200	48.874	12,416
2025-07-09	49.900	51.200	49.200	50.800	50.463	16,505
2025-07-08	49.000	50.600	49.000	50.400	50.066	11,648
2025-07-07	49.900	50.200	49.000	49.600	49.271	3,955
2025-07-04	48.600	50.200	48.500	49.700	49.371	10,880
2025-07-03	48.000	49.300	47.700	49.200	48.874	5,682
2025-07-02	48.600	48.900	47.600	48.400	48.079	11,486
2025-07-01	49.500	49.500	48.400	49.000	48.675	3,875
2025-06-30	48.300	49.800	48.300	49.800	49.470	8,351
2025-06-27	50.400	50.400	48.200	49.500	49.172	13,526
2025-06-26	50.200	51.000	49.400	50.200	49.867	13,736
2025-06-25	49.900	50.600	49.000	50.400	50.066	8,656
2025-06-24	50.200	50.200	49.100	49.300	48.973	6,272
2025-06-23	51.400	52.000	49.600	49.900	49.569	11,132
2025-06-20	49.800	50.600	48.500	50.200	49.867	8,498
2025-06-19	48.800	50.000	47.900	47.900	47.583	9,120
2025-06-18	49.000	49.900	47.900	49.200	48.874	6,520
2025-06-17	49.700	49.700	48.200	48.500	48.179	5,455
2025-06-16	49.000	50.400	48.800	50.400	50.066	5,206
2025-06-13	50.000	51.000	48.600	49.200	48.874	12,527
2025-06-12	49.600	50.800	49.000	50.800	50.463	11,387
2025-06-11	50.200	51.400	49.600	50.400	50.066	6,625
2025-06-10	50.600	51.600	50.200	51.000	50.662	7,891
2025-06-09	52.600	53.200	50.400	50.400	50.066	8,367
2025-06-06	52.200	52.600	51.000	52.000	51.655	11,513
2025-06-05	52.000	53.800	51.400	52.000	51.655	10,569
2025-06-04	52.000	52.600	51.400	52.200	51.854	11,428
2025-06-03	54.000	54.400	51.600	51.800	51.457	17,554
2025-06-02	54.200	55.800	53.000	53.800	53.443	47,051
2025-05-30	50.800	53.800	50.000	53.400	53.046	30,692
2025-05-29	50.400	52.800	49.800	51.200	50.861	14,238
2025-05-28	49.400	53.800	49.400	50.400	50.066	48,758
2025-05-27	49.800	50.400	49.000	50.200	49.867	14,885
2025-05-26	50.600	51.000	49.100	49.800	49.470	21,299
2025-05-23	50.200	51.000	47.600	49.300	48.973	27,487
2025-05-22	50.200	51.000	49.000	50.600	50.265	14,407

← NewerPage 6 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.