IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	13.050	13.200	13.000	13.100	11.774	2,927
2023-08-28	13.050	13.100	12.800	13.050	11.729	5,920
2023-08-25	12.900	13.050	12.800	12.800	11.505	6,186
2023-08-24	12.850	13.200	12.800	12.800	11.505	6,588
2023-08-23	12.700	12.850	12.650	12.850	11.550	3,060
2023-08-22	12.350	12.700	12.350	12.700	11.415	1,000
2023-08-21	12.650	12.700	12.650	12.700	11.415	240
2023-08-18	12.300	12.700	12.300	12.650	11.370	907
2023-08-17	12.750	12.750	12.200	12.600	11.325	2,683
2023-08-16	12.750	12.800	12.500	12.750	11.460	1,383
2023-08-14	12.750	12.750	12.750	12.750	11.460	2
2023-08-11	12.800	12.800	12.800	12.800	11.505	0
2023-08-10	12.500	12.800	12.500	12.800	11.505	325
2023-08-09	12.800	12.800	12.800	12.800	11.505	2
2023-08-08	12.750	12.850	12.750	12.750	11.460	2,686
2023-08-07	12.750	12.750	12.650	12.650	11.370	925
2023-08-04	12.350	12.500	12.300	12.500	11.235	2,152
2023-08-03	12.700	12.700	12.250	12.450	11.190	3,926
2023-08-02	12.700	12.700	12.500	12.700	11.415	2,507
2023-08-01	12.800	12.800	12.550	12.750	11.460	395
2023-07-31	12.500	12.900	12.500	12.850	11.550	1,783
2023-07-28	12.500	12.500	12.400	12.400	11.145	926
2023-07-27	12.500	12.500	12.250	12.500	11.235	4,017
2023-07-26	12.700	12.700	12.500	12.500	11.235	1,340
2023-07-25	12.900	12.900	12.500	12.500	11.235	4,557
2023-07-24	12.850	13.050	12.600	12.600	11.325	2,304
2023-07-21	13.000	13.000	12.750	12.850	11.550	920
2023-07-20	12.900	13.000	12.750	13.000	11.685	655
2023-07-19	12.500	13.050	12.500	12.950	11.640	13,866
2023-07-18	12.350	12.600	12.200	12.500	11.235	10,116
2023-07-17	12.350	12.400	12.000	12.350	11.100	1,862
2023-07-14	12.300	12.350	11.900	12.350	11.100	171
2023-07-13	12.050	12.650	11.800	12.400	11.145	9,166
2023-07-12	12.250	12.300	12.250	12.300	11.055	31
2023-07-11	12.000	12.350	12.000	12.250	11.010	3,544
2023-07-10	12.300	12.350	11.950	12.000	10.786	2,551
2023-07-07	12.350	12.350	12.000	12.300	11.055	1,424
2023-07-06	12.300	12.300	12.000	12.300	11.055	4,190
2023-07-05	12.050	12.300	12.000	12.300	11.055	5,772
2023-07-04	11.900	12.100	11.900	12.050	10.831	2,154
2023-07-03	12.100	12.100	12.000	12.100	10.876	295
2023-06-30	12.200	12.200	11.800	12.050	10.831	2,236
2023-06-29	11.900	12.350	11.700	12.350	11.100	27,128
2023-06-28	11.800	11.800	11.700	11.700	10.516	3,180
2023-06-27	11.700	12.000	11.600	11.900	10.696	5,960
2023-06-26	11.800	12.150	11.500	12.000	10.786	7,046
2023-06-23	12.200	12.200	11.700	11.900	10.696	1,594
2023-06-22	12.150	12.200	12.150	12.200	10.966	36
2023-06-21	12.000	12.150	12.000	12.150	10.921	111
2023-06-20	12.100	12.100	12.100	12.100	10.876	344
2023-06-19	12.100	12.100	11.800	12.100	10.876	616
2023-06-16	12.050	12.100	12.050	12.100	10.876	764
2023-06-15	12.100	12.150	11.800	12.000	10.786	1,533
2023-06-14	12.000	12.100	12.000	12.100	10.876	235
2023-06-13	12.200	12.450	11.900	12.200	10.704	8,998
2023-06-12	12.400	12.650	12.000	12.400	10.879	4,823
2023-06-09	12.500	12.750	12.500	12.750	11.187	507
2023-06-08	12.400	12.700	12.350	12.700	11.143	541
2023-06-07	12.300	12.450	12.300	12.450	10.923	817
2023-06-06	12.500	12.500	12.300	12.500	10.967	599

← NewerPage 14 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.