IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	13.200	13.400	13.200	13.400	12.044	1,442
2023-11-20	13.150	13.300	13.100	13.200	11.864	1,660
2023-11-17	13.250	13.500	13.000	13.300	11.954	13,470
2023-11-16	13.750	13.800	13.250	13.250	11.909	9,351
2023-11-15	13.750	13.850	13.200	13.750	12.359	20,624
2023-11-14	13.500	13.650	13.450	13.650	12.269	699
2023-11-13	13.500	13.700	13.450	13.500	12.134	4,108
2023-11-10	13.750	13.750	13.550	13.750	12.359	9,336
2023-11-09	13.850	13.850	13.550	13.850	12.449	332
2023-11-08	13.850	13.900	13.650	13.850	12.449	730
2023-11-07	13.600	13.950	13.600	13.850	12.449	5,267
2023-11-06	13.550	13.550	13.550	13.550	12.179	120
2023-11-03	13.250	13.650	13.250	13.550	12.179	1,799
2023-11-02	13.250	13.500	13.250	13.500	12.134	746
2023-11-01	13.800	13.800	13.200	13.500	12.134	4,415
2023-10-31	13.700	13.850	13.600	13.800	12.404	2,495
2023-10-30	13.900	13.900	13.750	13.750	12.359	749
2023-10-27	13.650	13.900	13.650	13.900	12.493	442
2023-10-26	13.700	13.900	13.700	13.900	12.493	808
2023-10-25	13.700	13.900	13.650	13.900	12.493	798
2023-10-24	13.900	14.000	13.700	13.950	12.538	2,856
2023-10-23	13.850	13.950	13.850	13.950	12.538	1,507
2023-10-20	13.900	13.950	13.750	13.900	12.493	807
2023-10-19	13.800	14.000	13.750	13.900	12.493	7,292
2023-10-18	13.600	14.150	13.600	14.000	12.583	14,085
2023-10-17	13.600	13.700	13.450	13.600	12.224	6,836
2023-10-16	12.850	13.650	12.850	13.600	12.224	20,289
2023-10-13	12.500	12.900	12.400	12.850	11.550	11,720
2023-10-12	12.300	12.500	12.300	12.500	11.235	332
2023-10-11	12.450	12.550	12.300	12.300	11.055	1,676
2023-10-10	12.450	12.500	12.200	12.450	11.190	2,880
2023-10-09	12.300	12.450	12.200	12.450	11.190	1,189
2023-10-06	12.550	12.550	12.250	12.250	11.010	5,242
2023-10-05	12.500	12.550	12.300	12.300	11.055	3,972
2023-10-04	12.500	12.500	12.300	12.300	11.055	3,414
2023-10-03	12.650	12.650	12.300	12.550	11.280	1,810
2023-10-02	12.500	12.700	12.300	12.650	11.370	1,067
2023-09-29	12.400	12.700	12.300	12.500	11.235	21,081
2023-09-28	12.350	12.550	12.300	12.550	11.280	6,634
2023-09-27	12.500	12.550	12.350	12.550	11.280	3,002
2023-09-26	12.500	12.500	12.500	12.500	11.235	100
2023-09-25	12.500	12.700	12.400	12.650	11.370	1,693
2023-09-22	12.550	12.550	12.550	12.550	11.280	0
2023-09-21	12.450	12.800	12.450	12.550	11.280	4,533
2023-09-20	12.700	12.700	12.450	12.450	11.190	11,389
2023-09-19	12.700	12.700	12.700	12.700	11.415	110
2023-09-18	12.550	12.550	12.500	12.500	11.235	1,538
2023-09-15	12.500	12.800	12.500	12.800	11.505	1,252
2023-09-14	12.550	12.750	12.500	12.500	11.235	3,891
2023-09-13	12.700	12.700	12.500	12.700	11.415	4,652
2023-09-12	12.750	12.750	12.600	12.700	11.415	1,338
2023-09-11	12.650	12.700	12.600	12.600	11.325	6,668
2023-09-08	12.750	12.750	12.600	12.600	11.325	1,671
2023-09-07	12.450	12.700	12.400	12.700	11.415	1,604
2023-09-06	12.450	12.700	12.450	12.700	11.415	2,216
2023-09-05	12.600	12.600	12.400	12.450	11.190	3,435
2023-09-04	12.600	12.650	12.600	12.650	11.370	193
2023-09-01	12.800	12.800	12.500	12.500	11.235	11,268
2023-08-31	13.250	13.250	12.500	12.850	11.550	33,389
2023-08-30	13.200	13.200	13.000	13.200	11.864	8,317

← NewerPage 13 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.