IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	9.660	9.660	9.660	9.660	8.475	965
2022-12-06	9.660	9.720	9.660	9.700	8.511	1,471
2022-12-05	9.640	9.660	9.640	9.660	8.475	100
2022-12-02	9.580	9.640	9.500	9.640	8.458	2,014
2022-11-29	9.640	9.640	9.580	9.580	8.405	1,050
2022-11-28	9.580	9.600	9.580	9.600	8.423	2,510
2022-11-25	9.560	9.560	9.560	9.560	8.388	1,161
2022-11-24	9.560	9.560	9.560	9.560	8.388	0
2022-11-23	9.500	9.560	9.500	9.560	8.388	5,005
2022-11-22	9.560	9.560	9.320	9.500	8.335	99
2022-11-21	9.560	9.560	9.560	9.560	8.388	95
2022-11-18	9.540	9.580	9.540	9.580	8.405	71
2022-11-17	9.500	9.500	9.500	9.500	8.335	30
2022-11-16	9.500	9.500	9.500	9.500	8.335	100
2022-11-15	9.400	9.580	9.120	9.580	8.405	2,787
2022-11-14	9.600	9.700	9.600	9.680	8.493	594
2022-11-11	9.600	9.600	9.600	9.600	8.423	0
2022-11-10	9.600	9.600	9.600	9.600	8.423	160
2022-11-09	9.520	9.580	9.500	9.500	8.335	255
2022-11-08	9.580	9.580	9.580	9.580	8.405	30
2022-11-07	9.500	9.580	9.500	9.580	8.405	109
2022-11-04	9.600	9.600	9.600	9.600	8.423	0
2022-11-03	9.600	9.600	9.600	9.600	8.423	0
2022-11-02	9.600	9.600	9.600	9.600	8.423	0
2022-11-01	9.680	9.680	9.080	9.600	8.423	904
2022-10-31	9.700	9.700	9.680	9.680	8.493	101
2022-10-28	9.600	9.760	9.460	9.700	8.511	4,366
2022-10-27	8.960	9.300	8.900	8.900	7.809	1,135
2022-10-26	8.960	8.960	8.960	8.960	7.861	300
2022-10-25	8.940	8.940	8.940	8.940	7.844	54
2022-10-24	8.960	8.960	8.900	8.940	7.844	1,258
2022-10-21	8.960	8.960	8.960	8.960	7.861	50
2022-10-20	8.860	8.860	8.860	8.860	7.774	100
2022-10-19	8.900	8.900	8.900	8.900	7.809	56
2022-10-18	8.900	8.980	8.900	8.980	7.879	83
2022-10-17	8.900	8.900	8.880	8.900	7.809	910
2022-10-14	8.980	8.980	8.900	8.980	7.879	246
2022-10-13	8.900	8.980	8.860	8.880	7.791	1,064
2022-10-12	9.000	9.000	8.900	8.900	7.809	252
2022-10-11	9.140	9.280	9.000	9.000	7.896	1,228
2022-10-10	9.200	9.300	9.200	9.300	8.160	249
2022-10-07	9.240	9.300	9.240	9.300	8.160	339
2022-10-06	9.320	9.320	9.240	9.300	8.160	620
2022-10-05	9.340	9.340	9.340	9.340	8.195	1,912
2022-10-04	9.340	9.340	9.300	9.340	8.195	1,747
2022-10-03	9.500	9.500	9.500	9.500	8.335	5
2022-09-30	9.300	9.300	9.220	9.300	8.160	1,662
2022-09-29	9.320	9.500	9.320	9.500	8.335	650
2022-09-28	9.620	9.620	9.320	9.600	8.423	431
2022-09-27	9.840	9.840	9.400	9.400	8.247	370
2022-09-26	9.600	9.840	9.500	9.780	8.581	1,725
2022-09-23	9.660	9.840	9.600	9.840	8.633	1,027
2022-09-22	9.880	9.880	9.880	9.880	8.668	0
2022-09-21	9.900	9.900	9.800	9.880	8.668	115
2022-09-20	9.720	9.900	9.640	9.640	8.458	1,470
2022-09-19	9.900	9.980	9.700	9.960	8.739	652
2022-09-16	9.980	9.980	9.980	9.980	8.756	17
2022-09-15	9.960	9.960	9.900	9.960	8.739	186
2022-09-14	9.940	9.940	9.940	9.940	8.721	50
2022-09-13	9.900	9.940	9.900	9.940	8.721	193

← NewerPage 17 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.