IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	12.150	12.300	12.150	12.300	10.468	2,197
2021-12-22	12.300	12.300	12.200	12.200	10.383	385
2021-12-21	12.300	12.400	12.250	12.300	10.468	1,580
2021-12-20	12.300	12.400	12.200	12.400	10.553	2,515
2021-12-17	12.500	12.500	12.300	12.500	10.638	569
2021-12-16	12.400	12.550	12.400	12.500	10.638	2,931
2021-12-15	12.150	12.450	12.150	12.450	10.596	3,210
2021-12-14	12.400	12.550	12.200	12.550	10.681	4,435
2021-12-13	12.450	12.450	12.450	12.450	10.596	20
2021-12-10	12.300	12.450	12.250	12.450	10.596	2,577
2021-12-09	12.500	12.500	12.500	12.500	10.638	10
2021-12-08	12.450	12.450	12.250	12.300	10.468	327
2021-12-07	12.650	12.650	12.200	12.600	10.723	2,019
2021-12-06	12.350	12.700	12.200	12.700	10.808	651
2021-12-03	12.550	12.750	12.150	12.700	10.808	1,009
2021-12-02	12.300	12.550	12.150	12.550	10.681	718
2021-11-29	12.200	12.600	12.150	12.500	10.638	3,566
2021-11-26	12.750	12.750	12.400	12.650	10.766	1,857
2021-11-25	12.800	12.800	12.650	12.750	10.851	117
2021-11-24	12.750	12.800	12.650	12.700	10.808	741
2021-11-23	12.650	12.700	12.500	12.700	10.808	1,172
2021-11-22	12.700	12.800	12.500	12.700	10.808	4,038
2021-11-19	12.700	12.950	12.700	12.850	10.936	1,894
2021-11-18	13.000	13.100	12.650	13.100	11.149	2,989
2021-11-17	13.250	13.250	13.000	13.100	11.149	1,532
2021-11-16	13.300	13.300	13.000	13.200	11.234	1,755
2021-11-15	13.400	13.450	13.100	13.300	11.319	2,738
2021-11-12	13.100	13.350	13.000	13.300	11.319	2,758
2021-11-11	13.350	13.400	13.100	13.100	11.149	649
2021-11-10	13.150	13.350	13.100	13.350	11.362	516
2021-11-09	13.450	13.450	13.450	13.450	11.447	37
2021-11-08	13.550	13.550	13.050	13.450	11.447	786
2021-11-05	13.550	13.600	13.250	13.450	11.447	4,486
2021-11-04	13.100	13.550	13.000	13.550	11.532	10,854
2021-11-03	13.450	13.550	13.000	13.450	11.447	6,790
2021-11-02	13.550	13.550	13.200	13.200	11.234	1,063
2021-11-01	13.100	13.800	13.000	13.800	11.745	20,011
2021-10-29	12.550	13.300	12.550	12.950	11.021	22,069
2021-10-28	12.200	12.400	12.000	12.400	10.553	6,814
2021-10-27	12.100	12.200	12.000	12.200	10.383	336
2021-10-26	12.300	12.300	12.300	12.300	10.468	80
2021-10-25	12.200	12.350	12.000	12.350	10.510	7,727
2021-10-22	12.100	12.200	12.050	12.050	10.255	3,218
2021-10-21	12.050	12.200	12.050	12.100	10.298	1,041
2021-10-20	12.100	12.100	12.050	12.050	10.255	174
2021-10-19	11.950	12.100	11.950	12.050	10.255	1,110
2021-10-18	12.100	12.100	12.000	12.000	10.213	560
2021-10-15	12.150	12.150	12.000	12.000	10.213	1,930
2021-10-14	12.200	12.200	12.000	12.000	10.213	1,672

← NewerPage 21 of 21 · 1,249 trading days

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.