Steyr Motors AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 14.200 | 14.200 | 14.050 | 14.050 | 13.804 | 3,149 |
| 2024-11-27 | 14.000 | 14.500 | 13.800 | 13.900 | 13.657 | 6,116 |
| 2024-11-26 | 13.400 | 13.650 | 13.400 | 13.450 | 13.215 | 4,788 |
| 2024-11-25 | 13.050 | 13.350 | 12.800 | 13.200 | 12.969 | 1,516 |
| 2024-11-22 | 13.600 | 13.600 | 12.450 | 12.800 | 12.576 | 5,597 |
| 2024-11-21 | 13.800 | 13.800 | 13.400 | 13.400 | 13.165 | 5,773 |
| 2024-11-20 | 13.800 | 13.800 | 13.150 | 13.750 | 13.509 | 3,780 |
| 2024-11-19 | 13.800 | 13.800 | 13.800 | 13.800 | 13.558 | 2,413 |
| 2024-11-18 | 13.800 | 13.900 | 13.700 | 13.700 | 13.460 | 1,034 |
| 2024-11-15 | 13.700 | 13.700 | 13.700 | 13.700 | 13.460 | 0 |
| 2024-11-14 | 14.000 | 14.000 | 13.650 | 13.650 | 13.411 | 2,031 |
| 2024-11-13 | 14.500 | 14.650 | 12.700 | 13.650 | 13.411 | 10,902 |
| 2024-11-12 | 14.450 | 14.900 | 14.450 | 14.450 | 14.197 | 2,247 |
| 2024-11-11 | 15.300 | 15.300 | 13.950 | 14.350 | 14.099 | 6,299 |
| 2024-11-08 | 15.000 | 15.000 | 14.600 | 15.000 | 14.737 | 1,617 |
| 2024-11-07 | 14.700 | 15.000 | 14.450 | 14.800 | 14.541 | 1,095 |
| 2024-11-06 | 15.000 | 15.300 | 14.000 | 14.300 | 14.050 | 9,789 |
| 2024-11-05 | 14.500 | 15.550 | 14.450 | 15.100 | 14.836 | 5,021 |
| 2024-11-04 | 15.556 | 15.556 | 14.200 | 14.200 | 13.951 | 7,736 |
| 2024-11-01 | 15.294 | 15.698 | 14.900 | 15.000 | 14.737 | 8,590 |
| 2024-10-31 | 15.890 | 16.200 | 15.100 | 15.100 | 14.836 | 27,614 |
| 2024-10-30 | 15.900 | 16.000 | 14.900 | 15.260 | 14.993 | 47,917 |
← NewerPage 9 of 9 · 502 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.