Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-27 | 19.200 | 19.500 | 19.200 | 19.400 | 19.063 | 1,098 |
| 2025-02-26 | 19.600 | 19.600 | 19.100 | 19.100 | 18.768 | 670 |
| 2025-02-25 | 19.400 | 19.400 | 18.500 | 19.100 | 18.768 | 1,459 |
| 2025-02-24 | 19.100 | 20.000 | 19.000 | 19.600 | 19.259 | 6,931 |
| 2025-02-21 | 18.500 | 18.500 | 18.000 | 18.000 | 17.687 | 0 |
| 2025-02-20 | 19.100 | 19.400 | 18.000 | 18.200 | 17.884 | 3,449 |
| 2025-02-19 | 18.200 | 19.300 | 18.100 | 18.600 | 18.277 | 2,939 |
| 2025-02-18 | 18.000 | 18.000 | 16.500 | 16.500 | 16.213 | 6,999 |
| 2025-02-17 | 15.000 | 17.000 | 15.000 | 17.000 | 16.705 | 1,780 |
| 2025-02-14 | 14.600 | 14.900 | 14.600 | 14.700 | 14.445 | 865 |
| 2025-02-13 | 14.800 | 15.300 | 14.500 | 14.500 | 14.248 | 2,360 |
| 2025-02-12 | 14.900 | 15.200 | 14.400 | 14.400 | 14.150 | 1,200 |
| 2025-02-11 | 15.300 | 15.300 | 14.200 | 14.500 | 14.248 | 1,805 |
| 2025-02-10 | 14.900 | 15.700 | 14.700 | 14.900 | 14.641 | 2,093 |
← NewerPage 8 of 8 · 434 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.