IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	12.350	12.550	12.350	12.550	11.011	1,329
2023-05-31	12.350	12.350	12.350	12.350	10.836	30
2023-05-30	12.350	12.400	12.350	12.350	10.836	613
2023-05-29	12.400	12.400	11.900	12.350	10.836	302
2023-05-26	12.600	12.600	11.850	12.400	10.879	8,934
2023-05-25	12.750	12.750	12.750	12.750	11.187	26
2023-05-24	12.650	12.650	12.400	12.650	11.099	3,010
2023-05-23	12.550	13.000	12.300	12.650	11.099	9,608
2023-05-22	13.200	13.200	12.700	13.050	11.450	4,378
2023-05-19	12.300	13.300	12.300	13.150	11.537	20,780
2023-05-18	12.450	12.650	12.200	12.450	10.923	4,872
2023-05-17	12.500	12.500	12.150	12.450	10.923	4,946
2023-05-16	12.650	12.800	12.250	12.500	10.967	11,479
2023-05-15	11.500	11.700	11.400	11.700	10.265	15,765
2023-05-12	10.200	10.200	10.200	10.200	8.949	0
2023-05-11	10.200	10.200	10.200	10.200	8.949	0
2023-05-10	10.200	10.200	10.200	10.200	8.949	55
2023-05-09	9.980	9.980	9.980	9.980	8.756	0
2023-05-08	9.980	9.980	9.980	9.980	8.756	16
2023-05-05	10.200	10.200	9.980	9.980	8.756	500
2023-05-04	10.200	10.300	10.200	10.200	8.949	89
2023-05-03	10.300	10.300	10.200	10.200	8.949	48
2023-05-02	10.300	10.300	10.300	10.300	9.037	51
2023-04-28	10.300	10.300	10.150	10.150	8.905	500
2023-04-27	10.250	10.250	10.250	10.250	8.993	120
2023-04-26	10.250	10.250	10.250	10.250	8.993	0
2023-04-25	10.250	10.250	10.250	10.250	8.993	236
2023-04-24	10.350	10.350	10.350	10.350	9.081	100
2023-04-21	10.300	10.300	10.300	10.300	9.037	1,400
2023-04-20	10.200	10.300	10.100	10.300	9.037	926
2023-04-19	10.050	10.050	10.050	10.050	8.818	0
2023-04-18	10.200	10.200	10.050	10.050	8.818	1,153
2023-04-13	10.100	10.150	9.920	10.150	8.905	1,037
2023-04-12	10.200	10.200	10.200	10.200	8.949	1
2023-04-11	10.100	10.100	10.100	10.100	8.861	170
2023-04-10	10.150	10.250	10.100	10.100	8.861	231
2023-04-07	9.960	9.960	9.920	9.960	8.739	3,968
2023-04-06	10.100	10.100	9.960	9.960	8.739	9,971
2023-04-05	10.050	10.050	9.980	9.980	8.756	500
2023-04-04	10.000	10.350	10.000	10.350	9.081	7,669
2023-04-03	10.100	10.100	10.000	10.000	8.774	161
2023-03-31	10.100	10.100	10.100	10.100	8.861	142
2023-03-30	10.000	10.100	9.880	10.100	8.861	132
2023-03-29	10.150	10.150	10.150	10.150	8.905	20
2023-03-28	10.150	10.150	9.800	9.800	8.598	651
2023-03-27	10.000	10.000	10.000	10.000	8.774	1,981
2023-03-24	10.000	10.000	10.000	10.000	8.774	0
2023-03-23	10.000	10.000	10.000	10.000	8.774	30
2023-03-22	10.000	10.200	9.800	10.000	8.774	4,876
2023-03-21	10.000	10.300	10.000	10.300	9.037	470
2023-03-20	10.400	10.400	10.000	10.200	8.949	1,410
2023-03-17	10.700	10.700	10.600	10.600	9.300	271
2023-03-16	10.550	10.700	10.100	10.500	9.212	2,501
2023-03-15	10.600	10.600	10.550	10.550	9.256	737
2023-03-14	10.550	10.600	10.550	10.600	9.300	1,474
2023-03-13	10.650	10.650	10.350	10.600	9.300	570
2023-03-10	10.750	10.750	10.700	10.700	9.388	105
2023-03-09	10.600	10.750	10.600	10.750	9.432	792
2023-03-08	10.600	10.600	10.200	10.200	8.949	427
2023-03-07	10.350	10.600	10.300	10.600	9.300	1,525

← NewerPage 15 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.