IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	14.400	14.650	14.350	14.650	13.168	340
2024-02-21	14.550	14.550	14.350	14.550	13.078	953
2024-02-20	14.500	14.500	14.350	14.500	13.033	54
2024-02-19	14.550	14.550	14.350	14.550	13.078	391
2024-02-16	14.550	14.550	14.550	14.550	13.078	300
2024-02-15	14.650	14.650	14.200	14.600	13.123	1,179
2024-02-14	14.650	14.650	14.500	14.600	13.123	1,620
2024-02-13	14.500	14.650	14.500	14.650	13.168	976
2024-02-12	14.500	14.500	14.150	14.150	12.718	122
2024-02-09	14.500	14.500	14.300	14.500	13.033	927
2024-02-08	14.500	14.500	14.200	14.200	12.763	1,584
2024-02-07	14.550	14.550	14.500	14.500	13.033	90
2024-02-06	14.650	14.650	14.150	14.550	13.078	982
2024-02-05	14.200	14.650	14.200	14.650	13.168	330
2024-02-02	14.150	14.600	14.150	14.200	12.763	2,773
2024-02-01	14.550	14.550	14.100	14.200	12.763	4,920
2024-01-31	13.900	14.450	13.900	14.400	12.943	1,485
2024-01-30	14.300	14.500	13.500	13.750	12.359	5,130
2024-01-29	14.550	14.550	14.150	14.500	13.033	1,255
2024-01-26	14.250	14.600	14.100	14.400	12.943	2,930
2024-01-25	14.100	14.650	14.100	14.600	13.123	7,282
2024-01-23	14.500	14.800	14.150	14.250	12.808	6,342
2024-01-22	14.900	14.950	14.550	14.550	13.078	6,139
2024-01-19	13.750	14.950	13.750	14.900	13.392	46,983
2024-01-18	13.750	13.750	13.650	13.650	12.269	417
2024-01-17	13.750	13.750	13.650	13.700	12.314	987
2024-01-16	13.550	13.700	13.500	13.650	12.269	4,514
2024-01-15	13.700	13.800	13.700	13.700	12.314	1,397
2024-01-12	13.550	13.750	13.550	13.750	12.359	372
2024-01-11	13.850	13.950	13.600	13.700	12.314	1,154
2024-01-10	13.500	13.800	13.500	13.800	12.404	111
2024-01-09	13.800	13.850	13.750	13.750	12.359	662
2024-01-08	13.750	13.850	13.700	13.700	12.314	1,004
2024-01-05	13.750	13.800	13.750	13.800	12.404	438
2024-01-04	13.750	13.750	13.400	13.400	12.044	5,625
2024-01-03	13.750	13.750	13.400	13.400	12.044	547
2023-12-29	13.700	13.800	13.700	13.800	12.404	1,401
2023-12-28	13.800	13.800	13.000	13.750	12.359	4,034
2023-12-27	13.800	13.800	13.450	13.750	12.359	960
2023-12-22	13.750	13.750	13.750	13.750	12.359	113
2023-12-21	13.900	13.900	13.500	13.500	12.134	500
2023-12-20	13.450	13.900	13.450	13.900	12.493	2,419
2023-12-19	13.450	13.950	13.450	13.950	12.538	238
2023-12-18	13.900	13.950	13.900	13.900	12.493	1,431
2023-12-15	13.350	13.950	13.300	13.900	12.493	2,070
2023-12-14	13.350	14.000	13.300	13.750	12.359	10,335
2023-12-13	13.250	13.400	13.100	13.350	11.999	1,549
2023-12-12	13.200	13.250	13.100	13.250	11.909	1,066
2023-12-11	13.050	13.250	12.900	13.100	11.774	1,277
2023-12-08	13.100	13.250	13.000	13.250	11.909	5,153
2023-12-07	13.150	13.250	13.150	13.200	11.864	820
2023-12-06	12.850	13.150	12.850	13.000	11.685	2,274
2023-12-05	13.150	13.250	12.800	12.850	11.550	6,948
2023-12-04	13.000	13.150	12.850	13.100	11.774	4,884
2023-11-29	13.150	13.150	13.000	13.100	11.774	4,146
2023-11-28	13.200	13.200	13.050	13.200	11.864	1,874
2023-11-27	13.250	13.250	13.100	13.200	11.864	198
2023-11-24	13.250	13.250	13.000	13.050	11.729	4,932
2023-11-23	13.150	13.250	13.100	13.100	11.774	259
2023-11-22	13.400	13.400	13.250	13.250	11.909	827

← NewerPage 12 of 21 · 1,248 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.