IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	17.400	17.400	16.900	17.300	16.592	2,992
2026-01-30	17.800	17.800	16.900	17.550	16.832	6,747
2026-01-29	18.050	18.050	17.000	17.900	17.168	9,351
2026-01-28	17.600	18.250	17.400	18.050	17.312	16,994
2026-01-27	19.000	19.650	16.800	17.450	16.736	31,583
2026-01-26	19.500	20.000	19.000	19.000	18.223	10,320
2026-01-23	19.750	19.750	19.300	19.650	18.846	1,382
2026-01-22	19.850	19.950	19.400	19.800	18.990	1,809
2026-01-21	19.800	19.800	19.400	19.700	18.894	2,388
2026-01-20	20.000	20.300	19.800	20.000	19.182	1,798
2026-01-19	20.000	21.700	19.500	20.000	19.182	14,933
2026-01-16	17.300	19.750	17.300	19.750	18.942	32,446
2026-01-15	17.200	17.300	16.800	17.200	16.496	1,420
2026-01-14	17.100	17.300	16.800	17.200	16.496	1,523
2026-01-13	16.800	17.300	16.800	17.300	16.592	810
2026-01-12	17.300	17.450	16.700	17.450	16.736	5,062
2026-01-09	17.350	17.400	16.500	17.300	16.592	3,405
2026-01-08	15.700	17.450	15.700	17.350	16.640	13,760
2026-01-05	15.100	15.600	15.100	15.600	14.962	3,600
2025-12-30	15.350	15.400	15.150	15.350	14.722	3,985
2025-12-29	15.350	15.350	14.900	15.350	14.722	12,809
2025-12-23	15.050	15.350	15.000	15.000	14.386	461
2025-12-22	15.500	15.500	14.800	15.000	14.386	1,320
2025-12-19	15.300	15.500	15.300	15.500	14.866	2,079
2025-12-18	15.450	15.450	15.350	15.400	14.770	698
2025-12-17	15.450	15.500	14.750	15.000	14.386	1,250
2025-12-16	15.300	15.650	14.750	15.400	14.770	3,121
2025-12-15	14.850	15.300	14.850	15.300	14.674	15,590
2025-12-12	14.500	15.000	14.500	14.850	14.242	33,018
2025-12-11	14.050	14.950	14.050	14.500	13.907	28,527
2025-12-10	13.850	14.500	13.850	14.300	13.715	4,234
2025-12-09	14.300	14.300	13.700	14.000	13.427	3,353
2025-12-08	14.000	14.300	14.000	14.000	13.427	1,479
2025-12-05	14.250	14.250	14.000	14.250	13.667	820
2025-12-04	14.300	14.300	14.000	14.000	13.427	146
2025-12-03	13.900	14.000	13.900	14.000	13.427	1,181
2025-12-02	13.950	14.000	13.900	13.900	13.331	627
2025-11-28	14.000	14.000	14.000	14.000	13.427	400
2025-11-27	14.000	14.000	14.000	14.000	13.427	1,109
2025-11-26	14.300	14.300	14.000	14.000	13.427	1,156
2025-11-25	14.000	14.250	14.000	14.100	13.523	664
2025-11-24	14.150	14.300	14.000	14.000	13.427	2,887
2025-11-21	14.550	14.550	14.150	14.150	13.571	446
2025-11-20	14.200	14.550	14.200	14.550	13.955	75
2025-11-19	14.550	14.650	14.150	14.550	13.955	2,494
2025-11-18	14.500	14.550	14.150	14.550	13.955	2,388
2025-11-17	14.600	14.600	14.050	14.350	13.763	2,751
2025-11-14	14.300	14.750	14.000	14.600	14.003	14,255
2025-11-13	14.000	14.200	13.900	14.200	13.619	2,748
2025-11-12	14.000	14.150	13.950	14.000	13.427	701
2025-11-11	13.900	14.200	13.900	14.000	13.427	898
2025-11-10	14.200	14.200	14.000	14.200	13.619	841
2025-11-07	14.200	14.200	13.900	14.200	13.619	399
2025-11-06	14.200	14.200	14.200	14.200	13.619	22
2025-11-05	13.900	14.250	13.900	14.200	13.619	1,671
2025-11-04	14.250	14.250	14.250	14.250	13.667	100
2025-11-03	14.250	14.250	13.950	14.250	13.667	636
2025-10-31	13.950	14.200	13.950	14.200	13.619	342
2025-10-30	14.200	14.250	14.200	14.250	13.667	22
2025-10-29	14.250	14.300	14.000	14.250	13.667	644

← NewerPage 4 of 21 · 1,245 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.