IAMU SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	12.200	12.200	12.200	12.200	11.711	0
2022-12-02	12.200	12.200	12.200	12.200	11.711	0
2022-11-29	12.200	12.200	12.200	12.200	11.711	0
2022-11-28	12.200	12.200	12.200	12.200	11.711	0
2022-11-25	12.200	12.200	12.200	12.200	11.711	0
2022-11-24	12.200	12.200	12.200	12.200	11.711	5
2022-11-23	11.500	11.500	11.500	11.500	11.039	0
2022-11-22	11.500	11.500	11.500	11.500	11.039	61
2022-11-21	10.000	10.000	10.000	10.000	9.599	0
2022-11-18	10.000	10.000	10.000	10.000	9.599	0
2022-11-17	10.000	10.000	10.000	10.000	9.599	0
2022-11-16	10.000	10.000	10.000	10.000	9.599	16
2022-11-15	13.500	13.500	13.500	13.500	12.959	0
2022-11-14	13.500	13.500	13.500	13.500	12.959	0
2022-11-11	13.500	13.500	13.500	13.500	12.959	35
2022-11-10	13.500	13.500	13.500	13.500	12.959	0
2022-11-09	13.500	13.500	13.500	13.500	12.959	0
2022-11-08	13.500	13.500	13.500	13.500	12.959	0
2022-11-07	13.500	13.500	13.500	13.500	12.959	0
2022-11-04	12.000	13.500	12.000	13.500	12.959	846
2022-11-03	12.000	12.000	12.000	12.000	11.519	0
2022-11-02	12.000	12.000	12.000	12.000	11.519	0
2022-11-01	12.000	12.000	12.000	12.000	11.519	0
2022-10-31	12.000	12.000	12.000	12.000	11.519	0
2022-10-28	12.000	12.000	12.000	12.000	11.519	0
2022-10-27	12.000	12.000	12.000	12.000	11.519	0
2022-10-26	12.000	12.000	12.000	12.000	11.519	10
2022-10-25	12.300	12.300	12.300	12.300	11.807	0
2022-10-24	12.300	12.300	12.300	12.300	11.807	0
2022-10-21	12.300	12.300	12.300	12.300	11.807	0
2022-10-20	12.300	12.300	12.300	12.300	11.807	0
2022-10-19	12.300	12.300	12.300	12.300	11.807	0
2022-10-18	12.300	12.300	12.300	12.300	11.807	0
2022-10-17	12.300	12.300	12.300	12.300	11.807	0
2022-10-14	12.300	12.300	12.300	12.300	11.807	0
2022-10-13	12.300	12.300	12.300	12.300	11.807	0
2022-10-12	12.300	12.300	12.300	12.300	11.807	0
2022-10-11	12.300	12.300	12.300	12.300	11.807	0
2022-10-10	12.300	12.300	12.300	12.300	11.807	0
2022-10-07	12.300	12.300	12.300	12.300	11.807	0
2022-10-06	12.300	12.300	12.300	12.300	11.807	0
2022-10-05	12.300	12.300	12.300	12.300	11.807	0
2022-10-04	12.300	12.300	12.300	12.300	11.807	0
2022-10-03	12.300	12.300	12.300	12.300	11.807	0
2022-09-30	9.600	12.300	9.600	12.300	11.807	240
2022-09-29	9.600	9.600	9.600	9.600	9.215	0
2022-09-28	9.600	9.600	9.600	9.600	9.215	330
2022-09-27	9.500	9.500	9.500	9.500	9.119	0
2022-09-26	9.500	9.500	9.500	9.500	9.119	120
2022-09-23	9.800	9.800	9.800	9.800	9.407	0
2022-09-22	9.800	9.800	9.800	9.800	9.407	0
2022-09-21	9.800	9.800	9.800	9.800	9.407	0
2022-09-20	9.800	9.800	9.800	9.800	9.407	0
2022-09-19	9.800	9.800	9.800	9.800	9.407	35
2022-09-16	13.600	13.600	13.600	13.600	13.055	0
2022-09-15	13.600	13.600	13.600	13.600	13.055	0
2022-09-14	13.600	13.600	13.600	13.600	13.055	14
2022-09-13	13.800	13.800	13.800	13.800	13.247	0
2022-09-12	13.800	13.800	13.800	13.800	13.247	0
2022-09-09	13.800	13.800	13.800	13.800	13.247	0

← NewerPage 17 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-11	0.4211 RON
2022-08-11	0.6842 RON
2021-08-12	0.4211 RON
2020-08-13	0.4211 RON
2019-08-13	0.3158 RON

Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.