IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	10.700	10.700	10.600	10.600	9.300	1,211
2023-03-03	10.750	10.750	10.450	10.450	9.169	2,042
2023-03-02	10.600	10.800	10.600	10.600	9.300	244
2023-03-01	10.850	10.850	10.850	10.850	9.520	31
2023-02-28	10.950	10.950	10.600	10.600	9.300	4,510
2023-02-27	11.350	11.350	10.850	11.250	9.870	666
2023-02-24	11.000	11.350	11.000	11.350	9.958	233
2023-02-23	11.350	11.350	11.000	11.000	9.651	157
2023-02-22	11.000	11.000	11.000	11.000	9.651	122
2023-02-21	11.300	11.300	11.300	11.300	9.914	228
2023-02-20	11.100	11.400	11.100	11.400	10.002	731
2023-02-17	11.350	11.350	11.350	11.350	9.958	0
2023-02-16	11.400	11.400	11.350	11.350	9.958	1,185
2023-02-15	11.250	11.350	10.900	11.350	9.958	1,486
2023-02-14	11.400	11.400	11.250	11.250	9.870	46
2023-02-13	11.400	11.400	11.400	11.400	10.002	88
2023-02-10	11.450	11.450	11.450	11.450	10.046	38
2023-02-09	11.200	11.450	11.100	11.450	10.046	422
2023-02-08	11.400	11.600	11.400	11.500	10.090	984
2023-02-07	11.500	11.500	11.400	11.400	10.002	1,895
2023-02-06	11.250	11.450	11.250	11.450	10.046	130
2023-02-03	11.300	11.300	11.000	11.000	9.651	6,777
2023-02-02	10.850	11.300	10.850	11.300	9.914	697
2023-02-01	11.150	11.150	11.100	11.150	9.783	1,436
2023-01-31	11.100	11.200	11.100	11.150	9.783	1,071
2023-01-30	10.900	11.050	10.450	11.050	9.695	1,699
2023-01-27	10.600	10.900	10.350	10.900	9.563	4,772
2023-01-26	10.850	11.100	10.850	11.100	9.739	1,050
2023-01-25	10.950	10.950	10.900	10.950	9.607	425
2023-01-23	10.900	10.950	10.900	10.950	9.607	159
2023-01-20	10.700	10.850	10.450	10.850	9.520	1,590
2023-01-19	10.450	10.750	10.450	10.750	9.432	601
2023-01-18	10.450	10.900	10.450	10.700	9.388	4,235
2023-01-17	10.100	10.950	10.000	10.750	9.432	8,241
2023-01-16	9.620	9.980	9.620	9.960	8.739	5,172
2023-01-13	9.560	9.620	9.560	9.620	8.440	260
2023-01-12	9.500	9.520	9.500	9.500	8.335	1,730
2023-01-11	9.560	9.700	9.460	9.700	8.511	295
2023-01-10	9.560	9.560	9.560	9.560	8.388	21
2023-01-09	9.580	9.580	9.580	9.580	8.405	35
2023-01-06	9.580	9.580	9.580	9.580	8.405	1,806
2023-01-05	9.360	9.560	9.320	9.560	8.388	713
2023-01-04	9.320	9.360	9.320	9.360	8.212	382
2023-01-03	9.360	9.360	9.200	9.340	8.195	345
2022-12-30	9.280	9.300	9.240	9.300	8.160	9,380
2022-12-29	9.300	9.300	9.280	9.280	8.142	1,055
2022-12-28	9.340	9.380	9.200	9.360	8.212	4,240
2022-12-27	9.420	9.420	9.320	9.400	8.247	3,435
2022-12-23	9.380	9.420	9.300	9.360	8.212	1,085
2022-12-22	9.440	9.500	9.440	9.440	8.282	574
2022-12-21	9.600	9.600	9.420	9.500	8.335	8,265
2022-12-20	9.640	9.660	9.600	9.600	8.423	648
2022-12-19	9.660	9.660	9.600	9.660	8.475	287
2022-12-16	9.660	9.740	9.660	9.740	8.546	394
2022-12-15	9.760	9.760	9.760	9.760	8.563	0
2022-12-14	9.780	9.780	9.700	9.760	8.563	2,730
2022-12-13	9.720	9.720	9.720	9.720	8.528	308
2022-12-12	9.920	9.920	9.920	9.920	8.704	0
2022-12-09	9.920	9.960	9.920	9.920	8.704	3,536
2022-12-08	9.720	9.920	9.720	9.920	8.704	4,395

← NewerPage 16 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.