Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 47.400 | 47.400 | 45.300 | 46.800 | 46.490 | 6,748 |
| 2025-11-10 | 47.800 | 48.900 | 47.500 | 47.500 | 47.186 | 2,442 |
| 2025-11-07 | 48.000 | 48.000 | 47.000 | 47.400 | 47.086 | 1,672 |
| 2025-11-06 | 48.200 | 48.200 | 47.000 | 47.500 | 47.186 | 865 |
| 2025-11-05 | 47.600 | 48.400 | 46.800 | 47.800 | 47.484 | 1,840 |
| 2025-11-04 | 49.000 | 49.000 | 47.900 | 48.000 | 47.682 | 784 |
| 2025-11-03 | 48.700 | 49.800 | 48.700 | 49.000 | 48.676 | 1,507 |
| 2025-10-31 | 49.300 | 50.400 | 49.200 | 49.200 | 48.874 | 1,190 |
| 2025-10-30 | 48.400 | 49.200 | 47.500 | 49.000 | 48.676 | 1,117 |
| 2025-10-29 | 49.000 | 49.000 | 47.900 | 48.000 | 47.682 | 1,681 |
| 2025-10-28 | 49.100 | 49.100 | 48.300 | 49.000 | 48.676 | 1,300 |
| 2025-10-27 | 50.600 | 50.600 | 48.900 | 49.400 | 49.073 | 2,071 |
| 2025-10-24 | 47.600 | 50.000 | 47.600 | 49.600 | 49.272 | 4,410 |
| 2025-10-23 | 49.800 | 49.800 | 46.200 | 47.800 | 47.484 | 3,852 |
← NewerPage 5 of 5 · 254 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.