IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	9.840	9.980	9.840	9.980	8.494	390
2022-06-16	10.200	10.200	10.200	10.200	8.681	5
2022-06-15	10.200	10.200	10.200	10.200	8.681	2
2022-06-14	10.300	10.300	9.740	10.000	8.511	700
2022-06-10	10.300	10.300	10.250	10.300	8.766	274
2022-06-09	10.000	10.350	10.000	10.350	8.808	2,877
2022-06-08	10.000	10.000	10.000	10.000	8.511	344
2022-06-07	10.000	10.150	10.000	10.000	8.511	460
2022-06-06	10.000	10.000	9.800	10.000	8.511	445
2022-06-03	10.000	10.200	10.000	10.000	8.511	1,390
2022-06-02	10.000	10.200	10.000	10.000	8.511	130
2022-05-31	10.200	10.200	10.150	10.150	8.638	118
2022-05-30	9.820	10.200	9.820	10.200	8.681	1,013
2022-05-27	9.760	10.200	9.760	10.200	8.681	1,037
2022-05-26	10.200	10.200	9.800	10.200	8.681	136
2022-05-25	10.000	10.200	9.620	10.200	8.681	1,864
2022-05-24	10.400	10.400	10.400	10.400	8.851	10
2022-05-23	10.000	10.000	10.000	10.000	8.511	510
2022-05-20	10.300	10.300	10.300	10.300	8.766	0
2022-05-19	10.300	10.300	10.300	10.300	8.766	60
2022-05-18	10.200	10.400	10.000	10.400	8.851	612
2022-05-17	10.500	10.550	10.250	10.250	8.723	431
2022-05-16	10.400	10.600	10.250	10.450	8.894	2,009
2022-05-13	10.850	10.850	10.850	10.850	9.234	0
2022-05-12	10.700	10.850	10.250	10.850	9.234	3,237
2022-05-11	11.000	11.000	10.700	10.700	9.106	485
2022-05-10	11.100	11.100	10.700	10.700	9.106	1,254
2022-05-09	10.900	11.100	10.800	10.800	9.191	1,464
2022-05-06	11.000	11.000	11.000	11.000	9.362	147
2022-05-05	10.900	11.100	10.900	11.100	9.447	656
2022-05-04	11.000	11.200	10.800	11.200	9.532	2,365
2022-05-03	11.200	11.200	11.200	11.200	9.532	292
2022-05-02	11.100	11.200	11.100	11.200	9.532	1,005
2022-04-29	11.350	11.400	11.000	11.200	9.532	2,285
2022-04-28	11.400	11.400	11.400	11.400	9.702	0
2022-04-27	11.150	11.400	11.100	11.400	9.702	800
2022-04-26	11.100	11.400	11.050	11.200	9.532	3,800
2022-04-21	11.450	11.500	11.450	11.500	9.787	260
2022-04-20	11.050	11.550	11.000	11.300	9.617	4,622
2022-04-19	11.100	11.200	11.100	11.100	9.447	555
2022-04-18	11.100	11.200	11.000	11.200	9.532	629
2022-04-15	11.000	11.100	10.800	11.100	9.447	1,703
2022-04-14	10.900	11.150	10.900	11.150	9.489	2,493
2022-04-13	11.150	11.150	11.000	11.000	9.362	1,250
2022-04-12	11.000	11.200	11.000	11.200	9.532	745
2022-04-11	10.900	11.200	10.900	11.200	9.532	566
2022-04-08	11.150	11.150	10.700	11.050	9.404	1,360
2022-04-07	11.100	11.150	11.100	11.150	9.489	1,180
2022-04-06	11.150	11.150	10.850	11.100	9.447	2,485
2022-04-05	10.900	11.200	10.900	11.000	9.362	2,360
2022-04-04	11.400	11.400	10.950	11.250	9.574	16,633
2022-04-01	11.200	11.400	11.200	11.400	9.702	4,147
2022-03-31	11.250	11.250	11.200	11.250	9.574	460
2022-03-30	11.400	11.450	10.950	11.250	9.574	3,040
2022-03-29	11.350	11.500	11.000	11.400	9.702	4,480
2022-03-28	11.500	11.500	11.250	11.450	9.745	700
2022-03-25	11.400	11.450	11.400	11.400	9.702	1,460
2022-03-24	11.450	11.450	11.100	11.450	9.745	278
2022-03-23	11.950	11.950	10.900	11.300	9.617	28,168
2022-03-22	12.100	12.250	11.800	12.100	10.298	1,135

← NewerPage 19 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.