Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 35.960 | 35.960 | 34.900 | 35.400 | 35.400 | 1,894 |
| 2026-10-21 | 36.200 | 36.480 | 35.000 | 35.620 | 35.620 | 6,935 |
| 2026-10-20 | 36.420 | 36.880 | 35.920 | 36.260 | 36.260 | 3,970 |
| 2026-10-19 | 36.500 | 36.980 | 36.040 | 36.620 | 36.620 | 16,201 |
| 2026-10-16 | 29.380 | 30.980 | 29.380 | 30.520 | 30.520 | 1,849 |
| 2026-10-15 | 28.560 | 28.840 | 28.140 | 28.660 | 28.660 | 169 |
| 2026-10-14 | 29.200 | 29.600 | 28.500 | 28.700 | 28.700 | 545 |
| 2026-10-13 | 28.300 | 29.400 | 28.300 | 29.100 | 29.100 | 344 |
| 2026-10-12 | 29.400 | 29.800 | 29.000 | 29.100 | 29.100 | 1,902 |
| 2026-10-09 | 29.460 | 30.440 | 29.460 | 30.080 | 30.080 | 642 |
| 2026-10-08 | 29.300 | 29.460 | 29.000 | 29.460 | 29.460 | 168 |
| 2026-10-07 | 29.240 | 29.580 | 29.000 | 29.360 | 29.360 | 152 |
| 2026-10-06 | 30.100 | 30.100 | 29.040 | 29.300 | 29.300 | 329 |
| 2026-10-05 | 29.660 | 29.660 | 29.000 | 29.000 | 29.000 | 391 |
| 2026-10-02 | 30.000 | 30.000 | 28.460 | 29.000 | 29.000 | 338 |
| 2026-10-01 | 31.500 | 31.880 | 29.660 | 29.660 | 29.660 | 1,156 |
| 2026-09-30 | 30.000 | 31.880 | 30.000 | 31.160 | 31.160 | 834 |
| 2026-09-29 | 31.640 | 31.640 | 30.460 | 30.620 | 30.620 | 302 |
| 2026-09-28 | 32.700 | 32.700 | 30.840 | 31.560 | 31.560 | 656 |
| 2026-09-25 | 33.500 | 33.500 | 31.080 | 31.600 | 31.600 | 3,776 |
| 2026-09-24 | 27.800 | 34.500 | 27.800 | 33.160 | 33.160 | 8,579 |
| 2026-09-23 | 26.900 | 28.220 | 26.620 | 28.220 | 28.220 | 4,003 |
| 2026-09-22 | 27.540 | 27.940 | 26.380 | 26.880 | 26.880 | 3,305 |
Page 1 of 1 · 23 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.