IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	13.650	13.650	13.200	13.600	12.774	1,016
2024-08-13	13.700	13.700	13.700	13.700	12.868	110
2024-08-12	13.250	13.750	13.200	13.700	12.868	444
2024-08-09	13.700	13.700	13.700	13.700	12.868	105
2024-08-08	13.750	13.750	13.100	13.700	12.868	1,031
2024-08-07	13.700	13.700	13.700	13.700	12.868	526
2024-08-06	13.350	13.750	13.250	13.700	12.868	1,321
2024-08-05	13.900	13.900	13.000	13.250	12.446	9,971
2024-08-02	14.000	14.000	13.800	14.000	13.150	539
2024-08-01	14.050	14.050	14.050	14.050	13.197	135
2024-07-31	13.800	14.100	13.800	14.100	13.244	712
2024-07-30	14.000	14.000	14.000	14.000	13.150	75
2024-07-29	14.050	14.050	14.050	14.050	13.197	10
2024-07-26	13.850	14.000	13.800	14.000	13.150	2,341
2024-07-25	14.100	14.100	13.850	14.050	13.197	806
2024-07-24	14.100	14.100	14.000	14.100	13.244	244
2024-07-23	13.850	14.100	13.850	14.100	13.244	145
2024-07-22	13.950	14.150	13.950	14.150	13.291	2,879
2024-07-19	13.800	13.800	13.700	13.800	12.962	133
2024-07-18	14.000	14.000	14.000	14.000	13.150	10
2024-07-17	13.800	14.100	13.600	13.800	12.962	2,611
2024-07-16	14.000	14.100	13.750	14.100	13.244	5,932
2024-07-15	14.100	14.100	13.900	14.050	13.197	477
2024-07-12	14.000	14.100	14.000	14.100	13.244	303
2024-07-11	14.000	14.000	14.000	14.000	13.150	80
2024-07-10	14.100	14.100	13.900	14.000	13.150	2,800
2024-07-09	14.100	14.150	14.000	14.000	13.150	1,517
2024-07-08	14.000	14.150	14.000	14.100	13.244	714
2024-07-05	14.150	14.150	14.000	14.000	13.150	2,907
2024-07-04	14.000	14.150	13.950	14.000	13.150	2,015
2024-07-03	14.100	14.100	13.950	14.100	13.244	1,021
2024-07-02	14.100	14.100	14.000	14.000	13.150	1,043
2024-07-01	14.100	14.200	13.950	14.000	13.150	1,038
2024-06-28	14.100	14.150	13.950	14.100	13.244	137
2024-06-27	14.150	14.150	13.950	13.950	13.103	251
2024-06-26	14.200	14.200	13.950	14.000	13.150	299
2024-06-25	14.200	14.200	13.950	14.150	13.291	453
2024-06-21	14.200	14.200	14.200	14.200	13.338	25
2024-06-20	13.900	14.250	13.900	14.250	13.385	775
2024-06-19	14.100	14.300	13.700	13.900	13.056	4,941
2024-06-18	14.300	14.300	14.100	14.300	13.432	2,406
2024-06-17	14.350	14.350	14.100	14.300	13.432	470
2024-06-14	14.100	14.450	14.050	14.050	13.197	2,475
2024-06-13	14.350	14.350	14.100	14.100	13.244	2,127
2024-06-12	14.750	14.850	14.600	14.850	13.347	4,845
2024-06-11	14.700	14.800	14.400	14.800	13.302	9,330
2024-06-10	14.650	14.800	14.500	14.700	13.213	5,978
2024-06-07	14.250	14.600	14.050	14.450	12.988	22,176
2024-06-06	14.150	14.250	14.000	14.250	12.808	2,424
2024-06-05	14.000	14.150	13.950	14.150	12.718	3,356
2024-06-04	14.050	14.050	13.750	13.950	12.538	1,894
2024-06-03	14.050	14.050	13.800	13.950	12.538	1,727
2024-05-31	14.000	14.000	14.000	14.000	12.583	1,215
2024-05-30	13.950	14.000	13.900	13.900	12.493	1,552
2024-05-29	14.150	14.150	13.950	14.000	12.583	701
2024-05-28	14.000	14.150	13.950	13.950	12.538	1,053
2024-05-27	14.000	14.150	14.000	14.000	12.583	739
2024-05-24	14.200	14.200	14.000	14.150	12.718	710
2024-05-23	14.050	14.250	14.000	14.150	12.718	4,785
2024-05-22	14.050	14.150	14.050	14.150	12.718	645

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	1.3420 RON
2025-06-16	0.2900 RON
2024-06-13	0.6400 RON
2023-06-14	0.2910 RON
2022-06-27	0.3000 RON
2021-06-24	0.4226 RON
2020-06-25	1.0000 RON
2019-06-13	0.6300 RON

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