IAMU SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	9.400	9.400	9.400	9.400	8.600	0
2022-03-16	9.300	9.400	9.300	9.400	8.600	150
2022-03-15	8.100	8.100	8.100	8.100	7.411	0
2022-03-14	8.100	8.100	8.100	8.100	7.411	0
2022-03-11	8.100	8.100	8.100	8.100	7.411	0
2022-03-10	8.100	8.100	8.100	8.100	7.411	0
2022-03-09	8.100	8.100	8.100	8.100	7.411	0
2022-03-08	8.100	8.100	8.100	8.100	7.411	0
2022-03-07	8.100	8.100	8.100	8.100	7.411	0
2022-03-04	8.100	8.100	8.100	8.100	7.411	0
2022-03-03	8.100	8.100	8.100	8.100	7.411	0
2022-03-02	8.150	8.150	8.100	8.100	7.411	64
2022-03-01	8.100	8.100	8.100	8.100	7.411	0
2022-02-28	8.100	8.100	8.100	8.100	7.411	0
2022-02-25	8.100	8.100	8.100	8.100	7.411	0
2022-02-24	8.100	8.100	8.100	8.100	7.411	110
2022-02-23	9.750	9.750	9.750	9.750	8.920	0
2022-02-22	9.750	9.750	9.750	9.750	8.920	0
2022-02-21	9.750	9.750	9.750	9.750	8.920	0
2022-02-18	9.750	9.750	9.750	9.750	8.920	0
2022-02-17	9.750	9.750	9.750	9.750	8.920	0
2022-02-16	9.000	9.800	8.900	9.750	8.920	1,478
2022-02-15	9.800	9.800	9.000	9.800	8.966	357
2022-02-14	8.850	9.850	8.850	9.850	9.012	366
2022-02-11	9.950	9.950	9.950	9.950	9.103	0
2022-02-10	9.100	9.950	9.100	9.950	9.103	52
2022-02-09	10.000	10.000	10.000	10.000	9.149	0
2022-02-08	10.000	10.000	10.000	10.000	9.149	0
2022-02-07	10.000	10.000	10.000	10.000	9.149	0
2022-02-04	10.000	10.000	10.000	10.000	9.149	0
2022-02-03	10.000	10.000	10.000	10.000	9.149	0
2022-02-02	9.800	10.000	9.500	10.000	9.149	801
2022-02-01	9.800	9.800	9.800	9.800	8.966	2
2022-01-31	9.000	9.000	9.000	9.000	8.234	282
2022-01-28	9.800	9.800	9.800	9.800	8.966	2
2022-01-27	9.100	9.700	9.100	9.700	8.875	138
2022-01-26	9.900	10.100	9.100	10.000	9.149	292
2022-01-25	8.700	10.300	8.700	10.300	9.424	72
2022-01-21	9.000	9.500	8.800	9.000	8.234	433
2022-01-20	9.500	9.500	9.500	9.500	8.692	0
2022-01-19	9.100	9.500	9.100	9.500	8.692	703
2022-01-18	10.400	10.500	9.200	9.500	8.692	437
2022-01-17	9.500	10.400	9.400	9.500	8.692	353
2022-01-14	9.500	11.100	9.500	10.400	9.515	906
2022-01-13	10.200	10.900	10.200	10.900	9.973	8
2022-01-12	9.500	10.900	9.450	10.200	9.332	1,520
2022-01-11	9.500	12.000	9.500	12.000	10.979	1,355
2022-01-10	9.900	10.800	9.600	10.500	9.607	529
2022-01-07	10.700	12.000	10.700	12.000	10.979	40
2022-01-06	9.900	10.800	9.900	10.800	9.881	65
2022-01-05	10.100	11.900	10.100	11.900	10.888	17
2022-01-04	13.600	13.600	10.400	12.800	11.711	227
2022-01-03	14.800	14.800	14.800	14.800	13.541	0
2021-12-30	14.800	14.800	14.800	14.800	13.541	0
2021-12-29	14.800	14.800	14.800	14.800	13.541	0
2021-12-28	14.800	14.800	14.800	14.800	13.541	0
2021-12-27	14.800	14.800	14.800	14.800	13.541	0
2021-12-23	14.800	14.800	14.800	14.800	13.541	0
2021-12-22	14.800	14.800	14.800	14.800	13.541	0
2021-12-21	14.800	14.800	14.800	14.800	13.541	0

← NewerPage 20 of 21 · 1,246 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.