IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.700	38.900	35.700	38.800	38.800	14,268
2026-07-23	36.300	36.300	35.300	36.200	36.200	2,595
2026-07-22	35.000	36.800	34.800	36.000	36.000	3,861
2026-07-21	34.700	35.000	33.900	35.000	35.000	6,727
2026-07-20	33.000	35.000	33.000	34.800	34.800	15,251
2026-07-17	32.000	32.800	32.000	32.800	32.800	3,415
2026-07-16	31.800	32.000	31.700	32.000	32.000	1,088
2026-07-15	31.800	31.800	31.300	31.800	31.800	309
2026-07-14	31.800	31.800	31.500	31.600	31.600	1,781
2026-07-13	31.800	32.000	31.600	31.800	31.800	2,606
2026-07-10	31.400	31.800	31.400	31.800	31.800	1,889
2026-07-09	31.600	31.600	31.200	31.400	31.400	1,038
2026-07-08	31.600	31.600	31.000	31.600	31.600	705
2026-07-07	31.400	31.600	31.400	31.600	31.600	889
2026-07-06	31.000	31.500	31.000	31.400	31.400	1,183
2026-07-03	31.600	31.600	30.800	31.500	31.500	2,195
2026-07-02	31.500	31.600	31.200	31.600	31.600	2,025
2026-07-01	31.400	31.500	31.100	31.500	31.500	1,145
2026-06-30	31.500	31.500	31.100	31.300	31.300	1,443
2026-06-29	31.800	31.900	31.300	31.500	31.500	1,026
2026-06-26	31.500	32.600	31.100	31.800	31.800	3,857
2026-06-25	31.500	32.200	31.400	32.100	32.100	4,729
2026-06-24	33.000	33.000	32.100	32.800	31.458	5,348
2026-06-23	32.200	33.000	32.000	32.900	31.554	2,385
2026-06-22	32.300	32.500	32.100	32.500	31.170	1,684
2026-06-19	31.800	32.500	31.800	32.300	30.979	1,258
2026-06-18	32.500	32.600	31.600	32.000	30.691	2,567
2026-06-17	32.500	32.500	31.800	32.500	31.170	1,307
2026-06-16	32.300	32.500	32.000	32.400	31.074	3,245
2026-06-15	32.200	32.300	31.600	32.300	30.979	2,399
2026-06-12	32.000	32.600	31.400	32.300	30.979	1,503
2026-06-11	32.400	32.900	31.800	32.600	31.266	5,603
2026-06-10	33.100	33.100	32.600	32.900	31.554	2,130
2026-06-09	33.400	33.700	32.500	33.000	31.650	1,818
2026-06-08	33.000	33.400	32.600	33.400	32.034	3,092
2026-06-05	34.300	34.300	31.500	33.300	31.938	6,987
2026-06-04	34.500	34.600	33.800	34.300	32.897	1,280
2026-06-03	34.500	35.500	34.000	34.500	33.088	3,684
2026-06-02	34.700	38.000	33.100	34.500	33.088	10,813
2026-05-29	30.500	34.700	30.500	34.500	33.088	34,775
2026-05-28	29.300	30.900	28.900	30.200	28.964	7,101
2026-05-27	29.000	29.500	28.800	29.000	27.814	2,772
2026-05-26	28.400	29.700	28.400	29.000	27.814	6,384
2026-05-25	26.900	28.500	26.900	28.200	27.046	6,134
2026-05-22	26.000	26.900	26.000	26.900	25.799	5,871
2026-05-21	25.600	26.000	25.600	25.900	24.840	1,603
2026-05-20	25.600	25.900	25.600	25.800	24.744	1,290
2026-05-19	25.900	26.000	25.500	25.600	24.553	6,556
2026-05-18	25.500	26.600	25.500	25.900	24.840	7,003
2026-05-15	24.400	26.500	24.400	25.300	24.265	41,665
2026-05-14	23.400	23.600	23.200	23.600	22.634	1,549
2026-05-13	23.800	23.800	23.200	23.200	22.251	5,533
2026-05-12	23.500	23.700	23.000	23.200	22.251	1,563
2026-05-11	23.500	23.700	23.000	23.500	22.539	3,692
2026-05-08	23.500	23.800	23.400	23.600	22.634	2,586
2026-05-07	23.400	23.700	23.200	23.500	22.539	3,396
2026-05-06	23.000	23.400	22.200	23.400	22.443	6,050
2026-05-05	22.500	23.000	22.200	23.000	22.059	2,241
2026-05-04	22.600	22.600	22.100	22.500	21.579	495
2026-04-30	23.500	23.900	22.200	22.300	21.388	6,046

← NewerPage 2 of 5 · 247 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.