IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.800	14.200	13.800	14.200	13.619	1,494
2025-08-01	14.100	14.100	13.800	14.100	13.523	4,035
2025-07-31	14.200	14.400	14.000	14.100	13.523	4,706
2025-07-30	14.100	14.450	14.000	14.400	13.811	4,971
2025-07-29	14.550	14.550	14.000	14.350	13.763	4,695
2025-07-28	15.300	15.300	14.100	14.500	13.907	8,881
2025-07-25	15.000	15.400	14.650	15.300	14.674	8,708
2025-07-24	14.400	15.000	14.300	15.000	14.386	39,203
2025-07-23	14.000	14.050	14.000	14.000	13.427	787
2025-07-22	14.050	14.050	14.000	14.050	13.475	681
2025-07-21	14.150	14.200	14.150	14.150	13.571	1,092
2025-07-18	14.100	14.150	14.000	14.150	13.571	1,860
2025-07-17	14.050	14.100	14.050	14.100	13.523	1,205
2025-07-16	13.900	14.050	13.900	14.050	13.475	627
2025-07-15	14.000	14.000	13.900	14.000	13.427	1,395
2025-07-14	13.850	14.000	13.800	14.000	13.427	1,932
2025-07-11	14.000	14.000	14.000	14.000	13.427	158
2025-07-10	14.050	14.050	14.050	14.050	13.475	179
2025-07-09	13.900	14.000	13.850	14.000	13.427	3,365
2025-07-08	13.750	13.900	13.600	13.750	13.187	538
2025-07-07	13.800	13.800	13.800	13.800	13.235	791
2025-07-04	13.600	13.800	13.600	13.600	13.044	1,958
2025-07-03	13.500	13.600	13.500	13.600	13.044	250
2025-07-02	13.500	13.700	13.500	13.700	13.140	567
2025-07-01	13.750	13.800	13.350	13.750	13.187	658
2025-06-30	13.750	13.750	13.400	13.750	13.187	186
2025-06-27	13.750	13.750	13.300	13.750	13.187	227
2025-06-26	13.400	13.750	13.400	13.750	13.187	4,797
2025-06-25	13.500	13.500	13.200	13.400	12.852	3,873
2025-06-24	13.600	13.600	13.500	13.500	12.948	2,512
2025-06-23	14.050	14.050	13.500	13.950	13.379	1,787
2025-06-20	13.900	14.050	13.550	14.050	13.475	385
2025-06-19	13.950	14.000	13.900	13.900	13.331	937
2025-06-18	13.900	13.900	13.500	13.900	13.331	1,001
2025-06-17	13.500	13.900	13.500	13.600	13.044	332
2025-06-16	13.750	14.000	13.450	14.000	13.427	1,401
2025-06-13	13.900	14.100	13.800	14.050	13.197	1,728
2025-06-12	14.100	14.100	13.800	13.800	12.962	1,229
2025-06-11	14.100	14.100	14.050	14.050	13.197	53
2025-06-10	13.800	14.100	13.700	14.050	13.197	1,376
2025-06-06	14.100	14.100	14.100	14.100	13.244	4
2025-06-05	13.800	14.100	13.700	14.100	13.244	1,164
2025-06-04	14.200	14.200	13.650	13.750	12.915	942
2025-06-03	14.000	14.200	13.850	13.900	13.056	3,491
2025-06-02	14.200	14.200	14.000	14.000	13.150	2,195
2025-05-30	14.200	14.200	13.850	13.850	13.009	1,099
2025-05-29	14.200	14.200	13.850	13.850	13.009	589
2025-05-28	13.800	14.200	13.800	14.200	13.338	2,702
2025-05-27	13.850	14.000	13.650	14.000	13.150	1,271
2025-05-26	13.850	13.850	13.800	13.800	12.962	385
2025-05-23	14.000	14.000	13.350	13.850	13.009	1,537
2025-05-22	14.000	14.000	13.800	14.000	13.150	607
2025-05-21	14.200	14.200	14.150	14.150	13.291	166
2025-05-20	13.700	14.200	13.700	14.150	13.291	974
2025-05-19	13.600	14.500	13.100	14.200	13.338	14,828
2025-05-16	12.800	13.650	12.800	13.050	12.258	1,736
2025-05-15	12.550	12.800	12.550	12.800	12.023	2,999
2025-05-14	12.100	12.100	12.000	12.000	11.272	177
2025-05-13	12.350	12.350	11.900	11.900	11.178	378
2025-05-12	12.050	12.400	12.050	12.350	11.600	960

← NewerPage 6 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.