Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 52.800 | 52.800 | 49.000 | 50.800 | 50.463 | 24,207 |
| 2025-05-20 | 52.600 | 52.600 | 50.400 | 51.800 | 51.457 | 12,573 |
| 2025-05-19 | 53.800 | 53.800 | 51.200 | 51.200 | 50.861 | 11,089 |
| 2025-05-16 | 52.200 | 53.200 | 50.400 | 52.600 | 52.251 | 18,414 |
| 2025-05-15 | 51.000 | 53.400 | 50.400 | 52.000 | 51.655 | 19,206 |
| 2025-05-14 | 51.000 | 52.800 | 50.000 | 50.800 | 50.463 | 36,136 |
| 2025-05-13 | 49.900 | 50.000 | 48.900 | 48.900 | 48.576 | 11,226 |
| 2025-05-12 | 52.000 | 52.400 | 48.200 | 49.800 | 49.470 | 39,820 |
| 2025-05-09 | 55.200 | 56.000 | 51.600 | 52.000 | 51.655 | 27,378 |
| 2025-05-08 | 52.400 | 55.200 | 52.400 | 54.800 | 54.437 | 34,304 |
| 2025-05-07 | 57.600 | 57.800 | 49.600 | 50.200 | 49.321 | 74,379 |
| 2025-05-06 | 52.600 | 55.400 | 51.400 | 55.000 | 54.037 | 57,012 |
| 2025-05-05 | 52.000 | 54.000 | 50.200 | 51.600 | 50.696 | 48,446 |
| 2025-05-02 | 47.800 | 53.800 | 47.800 | 50.600 | 49.714 | 101,580 |
| 2025-04-30 | 46.000 | 47.400 | 45.000 | 47.100 | 46.275 | 25,912 |
| 2025-04-29 | 46.700 | 47.400 | 43.400 | 47.100 | 46.275 | 45,009 |
| 2025-04-28 | 44.000 | 47.800 | 44.000 | 47.800 | 46.963 | 30,588 |
| 2025-04-25 | 44.700 | 45.500 | 44.000 | 44.900 | 44.114 | 14,570 |
| 2025-04-24 | 43.900 | 45.000 | 42.300 | 44.700 | 43.917 | 14,276 |
| 2025-04-23 | 44.200 | 45.300 | 42.300 | 44.500 | 43.721 | 38,628 |
| 2025-04-22 | 45.900 | 46.000 | 43.800 | 44.200 | 43.426 | 21,456 |
| 2025-04-17 | 47.000 | 47.600 | 44.000 | 46.500 | 45.686 | 20,431 |
| 2025-04-16 | 45.900 | 46.800 | 42.600 | 46.400 | 45.588 | 62,097 |
| 2025-04-15 | 48.600 | 50.400 | 45.300 | 48.000 | 47.160 | 147,644 |
| 2025-04-14 | 37.000 | 44.500 | 37.000 | 44.500 | 43.721 | 108,545 |
| 2025-04-11 | 35.700 | 36.800 | 33.500 | 35.700 | 35.075 | 143,193 |
| 2025-04-10 | 43.900 | 44.800 | 39.000 | 39.400 | 38.710 | 31,247 |
| 2025-04-09 | 38.000 | 41.900 | 37.500 | 40.100 | 39.398 | 17,695 |
| 2025-04-08 | 42.800 | 42.800 | 38.200 | 39.500 | 38.808 | 65,021 |
| 2025-04-07 | 38.700 | 48.000 | 35.800 | 41.000 | 40.282 | 158,849 |
| 2025-04-04 | 43.600 | 44.600 | 35.200 | 38.800 | 38.121 | 62,770 |
| 2025-04-03 | 46.400 | 47.200 | 43.200 | 44.400 | 43.623 | 21,912 |
| 2025-04-02 | 50.000 | 53.500 | 47.000 | 48.000 | 47.160 | 34,378 |
| 2025-04-01 | 49.400 | 52.000 | 46.600 | 50.500 | 49.616 | 29,578 |
| 2025-03-31 | 51.000 | 53.000 | 49.200 | 50.500 | 49.616 | 24,175 |
| 2025-03-28 | 55.000 | 57.000 | 53.500 | 55.000 | 54.037 | 6,679 |
| 2025-03-27 | 59.500 | 59.500 | 53.500 | 56.000 | 55.019 | 15,439 |
| 2025-03-26 | 63.000 | 66.000 | 57.000 | 60.500 | 59.441 | 37,829 |
| 2025-03-25 | 58.500 | 63.000 | 56.000 | 62.000 | 60.914 | 44,228 |
| 2025-03-24 | 63.500 | 64.500 | 56.000 | 58.000 | 56.984 | 31,369 |
| 2025-03-21 | 72.500 | 72.500 | 65.500 | 68.500 | 67.301 | 32,674 |
| 2025-03-20 | 82.000 | 86.000 | 65.000 | 71.000 | 69.757 | 79,117 |
| 2025-03-19 | 146.00 | 155.00 | 81.000 | 85.000 | 83.512 | 148,820 |
| 2025-03-18 | 330.00 | 384.00 | 192.00 | 240.00 | 235.80 | 268,967 |
| 2025-03-17 | 130.00 | 310.00 | 121.00 | 218.00 | 214.18 | 289,340 |
| 2025-03-14 | 60.000 | 94.000 | 58.000 | 90.000 | 88.424 | 123,355 |
| 2025-03-13 | 42.400 | 53.500 | 42.000 | 53.500 | 52.563 | 80,102 |
| 2025-03-12 | 36.200 | 42.000 | 35.000 | 39.800 | 39.103 | 55,391 |
| 2025-03-11 | 35.000 | 36.400 | 33.600 | 34.800 | 34.191 | 31,588 |
| 2025-03-10 | 32.200 | 35.200 | 32.000 | 33.400 | 32.815 | 27,039 |
| 2025-03-07 | 34.000 | 39.000 | 29.000 | 31.200 | 30.654 | 31,232 |
| 2025-03-06 | 28.800 | 31.200 | 28.200 | 30.600 | 30.064 | 26,013 |
| 2025-03-05 | 26.600 | 28.600 | 26.000 | 27.000 | 26.527 | 18,222 |
| 2025-03-04 | 21.600 | 28.000 | 20.800 | 26.000 | 25.545 | 28,143 |
| 2025-03-03 | 19.500 | 22.000 | 19.500 | 20.600 | 20.239 | 55,279 |
| 2025-02-28 | 19.500 | 19.500 | 18.500 | 18.900 | 18.569 | 2,125 |
| 2025-02-27 | 19.200 | 19.500 | 19.100 | 19.300 | 18.962 | 3,318 |
| 2025-02-26 | 19.400 | 19.500 | 18.800 | 18.800 | 18.471 | 1,609 |
| 2025-02-25 | 19.500 | 19.500 | 18.600 | 19.000 | 18.667 | 7,289 |
| 2025-02-24 | 19.000 | 20.400 | 18.900 | 19.500 | 19.159 | 25,727 |
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.