IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	23.000	23.700	22.200	23.000	22.059	15,426
2026-04-28	23.800	23.900	23.600	23.600	22.634	3,277
2026-04-27	24.200	24.300	23.800	23.900	22.922	7,272
2026-04-24	23.800	24.200	23.700	23.900	22.922	3,199
2026-04-23	23.800	24.000	23.600	23.700	22.730	2,496
2026-04-22	23.100	23.800	23.000	23.800	22.826	3,468
2026-04-21	24.000	24.000	22.900	23.000	22.059	12,134
2026-04-20	24.000	24.100	23.700	23.700	22.730	2,283
2026-04-17	24.400	24.400	23.700	24.100	23.114	5,850
2026-04-16	24.200	24.400	23.800	24.300	23.306	4,816
2026-04-15	24.600	24.600	23.800	24.200	23.210	7,198
2026-04-14	24.300	24.600	24.300	24.500	23.498	2,405
2026-04-09	24.300	24.300	24.000	24.000	23.018	2,557
2026-04-08	24.800	25.000	23.800	24.300	23.306	8,668
2026-04-07	24.800	25.000	24.100	24.800	23.785	3,192
2026-04-06	24.000	25.000	24.000	24.800	23.785	8,038
2026-04-03	23.900	24.100	23.600	24.000	23.018	3,602
2026-04-02	23.100	24.500	22.300	23.900	22.922	22,363
2026-04-01	22.000	24.200	21.000	23.100	22.155	61,268
2026-03-31	22.400	22.400	21.800	22.000	21.100	3,336
2026-03-30	22.900	23.000	22.000	22.500	21.579	4,867
2026-03-27	22.700	23.500	22.600	22.900	21.963	10,008
2026-03-26	22.200	23.700	21.600	22.600	21.675	28,803
2026-03-25	19.850	21.100	19.800	21.100	20.237	71,064
2026-03-24	18.400	18.400	18.400	18.400	17.647	161
2026-03-23	18.300	18.400	17.950	18.400	17.647	2,653
2026-03-20	18.200	18.250	18.000	18.250	17.503	1,695
2026-03-19	18.050	18.250	17.950	18.250	17.503	456
2026-03-18	18.000	18.400	18.000	18.200	17.455	1,258
2026-03-17	18.450	18.450	18.000	18.000	17.264	1,323
2026-03-16	18.300	18.450	18.300	18.450	17.695	2,034
2026-03-13	18.400	18.400	18.050	18.300	17.551	382
2026-03-12	18.000	18.400	17.900	18.400	17.647	2,791
2026-03-11	18.300	18.300	18.250	18.250	17.503	652
2026-03-10	17.900	18.300	17.850	18.300	17.551	2,593
2026-03-09	18.400	18.400	17.600	17.850	17.120	7,443
2026-03-06	18.600	18.600	18.150	18.450	17.695	3,244
2026-03-05	18.600	19.050	18.450	18.600	17.839	4,438
2026-03-04	18.850	18.850	18.500	18.500	17.743	600
2026-03-03	19.000	19.650	18.000	18.500	17.743	6,563
2026-03-02	18.800	19.000	18.050	18.900	18.127	5,557
2026-02-27	18.900	19.300	18.700	19.000	18.223	26,576
2026-02-26	18.200	18.400	17.650	17.700	16.976	3,904
2026-02-25	18.200	18.700	18.200	18.200	17.455	380
2026-02-24	18.700	18.900	18.200	18.400	17.647	4,245
2026-02-23	18.650	18.800	18.650	18.800	18.031	821
2026-02-20	18.350	18.900	18.200	18.700	17.935	6,610
2026-02-19	17.650	18.950	17.650	18.350	17.599	20,573
2026-02-18	17.400	17.550	17.400	17.550	16.832	366
2026-02-17	17.650	17.650	17.400	17.400	16.688	1,197
2026-02-16	17.650	17.650	17.250	17.650	16.928	1,621
2026-02-13	17.400	17.700	17.250	17.700	16.976	1,185
2026-02-12	17.300	17.700	17.300	17.700	16.976	783
2026-02-11	17.500	17.700	17.200	17.650	16.928	2,016
2026-02-10	17.300	17.500	17.000	17.500	16.784	1,111
2026-02-09	17.150	17.300	16.950	17.300	16.592	3,143
2026-02-06	16.950	17.200	16.700	17.100	16.400	3,053
2026-02-05	17.300	17.300	16.950	17.300	16.592	1,181
2026-02-04	17.450	17.450	16.900	17.300	16.592	1,850
2026-02-03	17.100	17.750	17.100	17.500	16.784	2,045

← NewerPage 3 of 21 · 1,247 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.