IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	9.820	9.960	9.800	9.960	8.739	1,050
2022-09-09	9.760	9.860	9.700	9.820	8.616	1,055
2022-09-08	9.880	9.880	9.880	9.880	8.668	0
2022-09-07	9.740	9.880	9.720	9.880	8.668	620
2022-09-06	9.980	9.980	9.980	9.980	8.756	0
2022-09-05	9.760	9.980	9.700	9.980	8.756	3,161
2022-09-02	10.100	10.100	10.100	10.100	8.861	0
2022-09-01	9.800	10.100	9.800	10.100	8.861	15
2022-08-31	10.050	10.200	10.050	10.100	8.861	2,350
2022-08-30	10.050	10.050	9.740	10.000	8.774	2,008
2022-08-29	10.050	10.050	9.720	9.800	8.598	185
2022-08-26	10.050	10.050	10.050	10.050	8.818	0
2022-08-25	10.000	10.100	9.980	10.050	8.818	1,073
2022-08-24	9.860	10.000	9.860	10.000	8.774	330
2022-08-23	9.940	10.000	9.940	10.000	8.774	1,000
2022-08-22	9.940	9.940	9.940	9.940	8.721	10
2022-08-19	9.720	9.820	9.720	9.820	8.616	1,665
2022-08-18	9.820	9.820	9.820	9.820	8.616	25
2022-08-17	9.820	9.820	9.820	9.820	8.616	75
2022-08-16	9.900	9.980	9.840	9.880	8.668	635
2022-08-12	9.960	9.960	9.960	9.960	8.739	0
2022-08-11	9.980	9.980	9.700	9.960	8.739	1,078
2022-08-10	9.960	9.960	9.960	9.960	8.739	0
2022-08-09	9.960	9.960	9.960	9.960	8.739	0
2022-08-08	9.780	9.960	9.760	9.960	8.739	699
2022-08-05	9.980	9.980	9.980	9.980	8.756	214
2022-08-04	9.800	10.000	9.760	10.000	8.774	507
2022-08-03	9.900	9.980	9.800	9.900	8.686	3,867
2022-08-02	10.000	10.000	9.900	9.980	8.756	745
2022-08-01	10.000	10.000	9.900	10.000	8.774	362
2022-07-29	10.000	10.000	10.000	10.000	8.774	0
2022-07-28	10.000	10.000	10.000	10.000	8.774	386
2022-07-27	10.050	10.050	10.050	10.050	8.818	5
2022-07-26	9.860	9.860	9.860	9.860	8.651	30
2022-07-25	9.860	10.050	9.860	10.050	8.818	57
2022-07-22	9.960	9.960	9.960	9.960	8.739	0
2022-07-21	10.000	10.000	9.960	9.960	8.739	130
2022-07-20	10.100	10.100	10.000	10.000	8.774	420
2022-07-19	10.000	10.000	9.860	10.000	8.774	1,506
2022-07-18	10.050	10.050	10.050	10.050	8.818	21
2022-07-15	10.000	10.000	10.000	10.000	8.774	670
2022-07-14	9.800	10.000	9.800	10.000	8.774	205
2022-07-13	10.000	10.000	9.800	10.000	8.774	373
2022-07-12	10.000	10.100	9.840	10.100	8.861	603
2022-07-11	9.960	10.000	9.960	10.000	8.774	15
2022-07-08	9.800	9.800	9.800	9.800	8.598	0
2022-07-07	9.820	9.820	9.800	9.800	8.598	300
2022-07-06	10.100	10.100	10.100	10.100	8.861	10
2022-07-05	10.100	10.200	9.800	10.200	8.949	105
2022-07-04	10.000	10.100	10.000	10.100	8.861	140
2022-07-01	9.840	10.100	9.820	10.100	8.861	145
2022-06-30	9.860	9.860	9.820	9.840	8.633	550
2022-06-29	9.840	10.100	9.840	9.900	8.686	118
2022-06-28	10.000	10.000	9.840	9.840	8.633	42
2022-06-27	10.100	10.100	9.800	10.000	8.774	1,073
2022-06-24	9.860	10.100	9.740	10.000	8.511	2,053
2022-06-23	10.200	10.200	10.200	10.200	8.681	0
2022-06-22	10.200	10.200	10.200	10.200	8.681	0
2022-06-21	10.100	10.200	9.980	10.200	8.681	1,519
2022-06-20	9.980	10.100	9.980	10.100	8.596	150

← NewerPage 18 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.