Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 36.540 | 36.900 | 36.000 | 36.740 | 36.740 | 150,249 |
| 2026-10-16 | 29.900 | 31.100 | 29.900 | 30.260 | 30.260 | 11,094 |
| 2026-10-15 | 28.600 | 29.080 | 28.200 | 28.920 | 28.920 | 3,613 |
| 2026-10-14 | 29.500 | 29.800 | 28.240 | 28.760 | 28.760 | 4,411 |
| 2026-10-13 | 29.720 | 29.720 | 29.020 | 29.340 | 29.340 | 1,238 |
| 2026-10-12 | 30.000 | 30.000 | 29.580 | 29.700 | 29.700 | 2,904 |
| 2026-10-09 | 29.020 | 30.440 | 29.020 | 30.040 | 30.040 | 4,826 |
| 2026-10-08 | 28.700 | 29.340 | 28.700 | 29.120 | 29.120 | 4,804 |
| 2026-10-07 | 29.120 | 29.620 | 28.720 | 29.120 | 29.120 | 3,008 |
| 2026-10-06 | 28.960 | 29.620 | 28.860 | 29.340 | 29.340 | 1,914 |
| 2026-10-05 | 29.020 | 30.000 | 29.020 | 29.740 | 29.740 | 2,087 |
| 2026-10-02 | 29.300 | 29.420 | 27.600 | 29.240 | 29.240 | 5,372 |
| 2026-10-01 | 30.900 | 30.900 | 29.220 | 29.600 | 29.600 | 5,154 |
| 2026-09-30 | 30.500 | 31.560 | 30.240 | 31.280 | 31.280 | 5,017 |
| 2026-09-29 | 31.080 | 31.160 | 30.300 | 30.700 | 30.700 | 5,461 |
| 2026-09-28 | 31.500 | 32.200 | 30.700 | 31.100 | 31.100 | 9,434 |
| 2026-09-25 | 32.980 | 33.880 | 30.940 | 31.500 | 31.500 | 21,937 |
| 2026-09-24 | 28.440 | 34.500 | 28.420 | 33.540 | 33.540 | 98,536 |
| 2026-09-23 | 26.500 | 28.460 | 26.500 | 28.460 | 28.460 | 11,839 |
| 2026-09-22 | 27.860 | 28.100 | 26.640 | 27.120 | 27.120 | 5,628 |
| 2026-09-21 | 28.000 | 28.000 | 27.740 | 27.740 | 27.740 | 637 |
Page 1 of 1 · 21 trading days
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.