IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	12.150	12.450	12.150	12.450	11.694	966
2025-02-10	12.450	12.450	12.450	12.450	11.694	55
2025-02-07	12.400	12.450	12.400	12.450	11.694	50
2025-02-06	12.250	12.400	12.150	12.400	11.647	407
2025-02-05	12.150	12.400	12.150	12.400	11.647	49
2025-02-04	12.400	12.400	12.150	12.400	11.647	283
2025-02-03	12.400	12.450	12.400	12.400	11.647	75
2025-01-31	12.100	12.450	12.100	12.450	11.694	465
2025-01-30	12.300	12.300	12.300	12.300	11.553	100
2025-01-29	12.100	12.300	12.100	12.300	11.553	534
2025-01-28	12.150	12.200	12.150	12.200	11.459	300
2025-01-27	12.150	12.200	12.050	12.150	11.412	3,262
2025-01-23	12.200	12.200	12.000	12.150	11.412	715
2025-01-22	12.100	12.150	12.000	12.150	11.412	630
2025-01-21	12.000	12.200	12.000	12.150	11.412	244
2025-01-20	12.150	12.200	12.050	12.200	11.459	508
2025-01-17	12.150	12.150	12.100	12.150	11.412	688
2025-01-16	12.300	12.300	12.200	12.300	11.553	171
2025-01-15	12.150	12.350	12.000	12.300	11.553	2,948
2025-01-14	12.150	12.400	12.150	12.400	11.647	62
2025-01-13	12.450	12.450	12.100	12.450	11.694	539
2025-01-10	12.450	12.450	12.200	12.450	11.694	230
2025-01-09	12.450	12.450	12.450	12.450	11.694	31
2025-01-08	12.300	12.500	12.150	12.500	11.741	382
2025-01-03	12.300	12.500	12.300	12.500	11.741	100
2024-12-30	12.550	12.550	12.450	12.500	11.741	1,374
2024-12-27	12.300	12.550	12.300	12.550	11.788	115
2024-12-23	12.550	12.550	12.300	12.550	11.788	27
2024-12-20	12.500	12.500	12.500	12.500	11.741	100
2024-12-19	12.550	12.550	12.250	12.550	11.788	812
2024-12-18	12.600	12.750	12.350	12.450	11.694	1,197
2024-12-17	12.300	12.800	12.300	12.750	11.976	174
2024-12-16	12.750	12.750	12.750	12.750	11.976	7
2024-12-13	12.650	12.650	12.350	12.650	11.882	825
2024-12-12	12.750	12.750	12.250	12.650	11.882	1,261
2024-12-11	12.350	12.700	12.350	12.700	11.929	445
2024-12-10	12.750	12.750	12.350	12.750	11.976	318
2024-12-09	12.300	12.650	12.300	12.650	11.882	2,002
2024-12-06	12.500	12.500	12.200	12.500	11.741	660
2024-12-05	12.250	12.500	12.250	12.300	11.553	3,930
2024-12-04	12.250	12.850	12.250	12.850	12.070	2,014
2024-12-03	12.600	12.750	12.150	12.700	11.929	1,503
2024-12-02	12.950	12.950	12.950	12.950	12.164	50
2024-11-29	12.800	12.850	12.350	12.800	12.023	4,925
2024-11-28	12.650	12.900	12.500	12.800	12.023	1,561
2024-11-27	12.650	12.650	12.650	12.650	11.882	23
2024-11-26	12.650	12.650	12.650	12.650	11.882	400
2024-11-25	12.150	12.650	12.100	12.650	11.882	2,950
2024-11-22	12.350	12.500	12.200	12.500	11.741	4,377
2024-11-21	12.150	12.350	12.150	12.300	11.553	115
2024-11-20	12.150	12.450	12.150	12.150	11.412	201
2024-11-19	12.400	12.400	12.150	12.400	11.647	748
2024-11-18	12.450	12.450	12.450	12.450	11.694	8
2024-11-15	12.200	12.650	12.050	12.400	11.647	5,309
2024-11-14	12.450	12.950	12.450	12.950	12.164	4,969
2024-11-13	12.400	12.450	12.300	12.450	11.694	743
2024-11-12	12.500	12.500	12.350	12.450	11.694	522
2024-11-11	12.550	12.550	12.400	12.500	11.741	280
2024-11-08	12.550	12.550	12.500	12.550	11.788	62
2024-11-07	12.550	12.550	12.500	12.550	11.788	485

← NewerPage 8 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.