IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	12.100	12.250	11.800	12.100	10.298	1,135
2022-03-21	11.400	12.450	11.300	12.150	10.340	10,289
2022-03-18	11.600	11.800	11.250	11.700	9.957	4,595
2022-03-17	10.950	11.800	10.950	11.200	9.532	18,680
2022-03-16	10.900	10.900	10.600	10.850	9.234	1,773
2022-03-15	10.900	10.950	10.600	10.900	9.276	2,835
2022-03-14	11.000	11.200	10.800	10.950	9.319	3,202
2022-03-11	11.000	11.000	10.400	10.750	9.149	7,565
2022-03-10	10.550	11.000	10.200	10.200	8.681	2,939
2022-03-09	9.980	11.200	9.980	10.400	8.851	3,500
2022-03-08	9.000	10.150	9.000	9.940	8.459	3,751
2022-03-07	9.500	9.800	8.800	9.700	8.255	8,364
2022-03-04	9.960	10.200	9.520	9.960	8.476	4,285
2022-03-03	10.150	10.500	10.000	10.150	8.638	9,717
2022-03-02	10.050	10.750	10.000	10.150	8.638	26,416
2022-03-01	10.850	11.000	10.300	10.300	8.766	11,784
2022-02-28	11.500	11.500	10.300	10.600	9.021	5,407
2022-02-25	10.250	11.300	10.250	11.300	9.617	15,109
2022-02-24	9.940	10.800	9.940	10.350	8.808	7,933
2022-02-23	11.350	11.400	11.100	11.100	9.447	10,858
2022-02-22	11.400	11.400	11.000	11.350	9.659	6,518
2022-02-21	11.750	11.750	11.500	11.600	9.872	441
2022-02-18	11.700	11.750	11.700	11.750	10.000	40
2022-02-17	11.750	11.800	11.550	11.750	10.000	1,315
2022-02-16	11.800	11.800	11.500	11.800	10.042	1,307
2022-02-15	11.600	11.800	11.600	11.800	10.042	584
2022-02-14	11.500	11.750	11.300	11.750	10.000	1,180
2022-02-11	11.600	11.800	11.500	11.800	10.042	3,033
2022-02-10	11.850	11.850	11.700	11.700	9.957	520
2022-02-09	11.700	11.850	11.600	11.600	9.872	3,423
2022-02-08	11.750	11.800	11.600	11.650	9.915	7,466
2022-02-07	11.800	11.800	11.700	11.700	9.957	2,891
2022-02-04	11.700	11.850	11.700	11.850	10.085	3,782
2022-02-03	11.850	11.850	11.700	11.800	10.042	1,732
2022-02-02	11.850	11.850	11.750	11.800	10.042	6,104
2022-02-01	11.950	11.950	11.800	11.850	10.085	2,035
2022-01-31	11.900	11.950	11.650	11.950	10.170	2,889
2022-01-28	11.750	11.950	11.750	11.950	10.170	650
2022-01-27	11.600	12.000	11.500	11.950	10.170	2,241
2022-01-26	12.000	12.000	11.500	11.500	9.787	9,313
2022-01-25	11.750	12.100	11.500	12.000	10.213	3,062
2022-01-21	12.100	12.200	11.750	11.850	10.085	2,405
2022-01-20	12.300	12.300	12.100	12.200	10.383	410
2022-01-19	12.350	12.350	12.200	12.300	10.468	1,063
2022-01-18	12.300	12.350	11.500	12.050	10.255	12,639
2022-01-17	12.350	12.350	12.150	12.300	10.468	8,657
2022-01-14	12.150	12.350	12.150	12.300	10.468	1,707
2022-01-13	12.250	12.450	12.150	12.150	10.340	1,204
2022-01-12	12.250	12.400	12.150	12.250	10.425	6,125
2022-01-11	12.000	12.350	12.000	12.350	10.510	9,115
2022-01-10	12.250	12.400	12.150	12.350	10.510	2,168
2022-01-07	12.450	12.450	12.200	12.450	10.596	400
2022-01-06	12.300	12.500	12.150	12.450	10.596	4,310
2022-01-05	12.300	12.500	12.300	12.300	10.468	6,370
2022-01-04	12.350	12.400	12.250	12.300	10.468	1,640
2022-01-03	12.400	12.400	12.200	12.400	10.553	1,157
2021-12-30	12.300	12.350	12.200	12.300	10.468	13,167
2021-12-29	12.250	12.350	12.200	12.350	10.510	18,889
2021-12-28	12.250	12.350	12.200	12.350	10.510	3,718
2021-12-27	12.200	12.300	12.150	12.300	10.468	3,294

← NewerPage 20 of 21 · 1,249 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.