IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	12.000	12.050	11.650	11.650	10.943	1,553
2025-05-08	12.350	12.350	11.650	12.000	11.272	3,813
2025-05-07	12.350	12.350	11.600	12.350	11.600	1,406
2025-05-06	12.700	12.700	12.000	12.450	11.694	2,235
2025-05-05	12.500	12.750	12.000	12.750	11.976	5,902
2025-05-02	12.850	12.850	12.850	12.850	12.070	53
2025-04-30	12.400	12.900	12.400	12.900	12.117	334
2025-04-29	12.400	12.400	12.400	12.400	11.647	50
2025-04-28	13.000	13.000	12.250	12.750	11.976	1,780
2025-04-25	13.000	13.000	13.000	13.000	12.211	0
2025-04-24	13.000	13.000	12.500	13.000	12.211	593
2025-04-23	12.400	13.000	12.400	13.000	12.211	404
2025-04-22	12.950	12.950	12.500	12.500	11.741	1,014
2025-04-17	12.950	12.950	12.550	12.550	11.788	352
2025-04-16	13.050	13.050	12.800	12.800	12.023	1,091
2025-04-15	13.050	13.100	12.600	13.050	12.258	229
2025-04-14	13.100	13.100	12.450	12.500	11.741	1,112
2025-04-11	13.000	13.000	12.400	12.500	11.741	1,948
2025-04-10	13.300	13.300	12.600	12.600	11.835	1,065
2025-04-09	13.250	13.250	12.500	13.150	12.352	435
2025-04-08	12.850	13.050	12.100	13.050	12.258	2,120
2025-04-07	13.200	13.200	12.400	12.850	12.070	3,066
2025-04-04	13.450	13.450	12.900	12.900	12.117	1,119
2025-04-03	13.150	13.450	12.950	13.300	12.493	1,384
2025-04-02	13.100	13.700	13.100	13.200	12.399	548
2025-04-01	12.600	13.100	12.600	13.100	12.305	1,716
2025-03-31	12.900	12.900	12.600	12.600	11.835	2,027
2025-03-28	13.150	13.200	13.000	13.000	12.211	405
2025-03-27	13.000	13.200	12.900	12.900	12.117	849
2025-03-26	13.150	13.300	13.150	13.300	12.493	299
2025-03-25	13.200	13.200	13.050	13.150	12.352	274
2025-03-24	13.350	13.350	12.950	12.950	12.164	2,830
2025-03-21	13.800	13.800	12.000	13.100	12.305	13,016
2025-03-20	14.150	14.150	14.000	14.000	13.150	1,333
2025-03-19	14.050	14.150	14.000	14.150	13.291	3,436
2025-03-18	14.250	14.250	13.800	14.000	13.150	2,009
2025-03-17	14.200	14.200	14.000	14.200	13.338	1,187
2025-03-14	13.950	14.250	13.900	14.200	13.338	2,144
2025-03-13	14.350	14.350	14.000	14.250	13.385	3,305
2025-03-12	14.200	14.350	14.000	14.350	13.479	422
2025-03-11	14.350	14.350	14.000	14.300	13.432	4,442
2025-03-10	14.300	14.300	13.900	14.150	13.291	5,814
2025-03-07	14.250	14.400	14.250	14.250	13.385	3,646
2025-03-06	14.400	14.400	14.200	14.250	13.385	4,929
2025-03-05	14.900	15.200	13.600	14.500	13.620	22,434
2025-03-04	13.350	15.000	13.350	14.850	13.948	66,186
2025-03-03	12.750	13.300	12.600	13.300	12.493	4,833
2025-02-28	12.800	12.850	12.500	12.850	12.070	5,857
2025-02-27	12.550	12.800	12.500	12.800	12.023	2,992
2025-02-26	12.850	12.850	12.850	12.850	12.070	0
2025-02-25	13.200	13.250	12.450	12.850	12.070	1,913
2025-02-24	12.700	13.350	12.700	13.250	12.446	351
2025-02-21	13.350	13.400	12.700	12.800	12.023	1,026
2025-02-20	13.350	13.350	13.350	13.350	12.540	24
2025-02-19	12.400	13.450	12.250	13.350	12.540	14,402
2025-02-18	12.150	12.400	12.100	12.400	11.647	1,482
2025-02-17	12.400	12.400	12.150	12.350	11.600	1,252
2025-02-14	12.400	12.400	12.350	12.400	11.647	1,096
2025-02-13	12.200	12.400	12.150	12.150	11.412	1,021
2025-02-12	12.450	12.450	12.200	12.400	11.647	56

← NewerPage 7 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.