IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	12.550	12.550	12.500	12.550	11.788	485
2024-11-06	12.600	12.600	12.200	12.550	11.788	313
2024-11-05	12.400	12.600	12.300	12.600	11.835	1,020
2024-11-04	12.600	12.600	12.400	12.600	11.835	123
2024-11-01	12.400	12.650	12.400	12.600	11.835	84
2024-10-31	12.350	12.600	12.350	12.600	11.835	275
2024-10-30	12.550	12.650	12.400	12.650	11.882	2,075
2024-10-29	12.650	12.650	12.650	12.650	11.882	500
2024-10-28	12.600	12.600	12.600	12.600	11.835	7
2024-10-25	12.600	12.600	12.550	12.600	11.835	52
2024-10-24	12.600	12.650	12.500	12.650	11.882	360
2024-10-23	12.900	12.900	12.650	12.650	11.882	2,217
2024-10-22	12.900	12.900	12.700	12.750	11.976	112
2024-10-21	12.700	12.900	12.700	12.900	12.117	61
2024-10-18	12.900	12.900	12.900	12.900	12.117	6
2024-10-17	12.950	12.950	12.750	12.900	12.117	193
2024-10-16	12.950	12.950	12.900	12.900	12.117	1,661
2024-10-15	12.900	12.950	12.900	12.950	12.164	1,329
2024-10-14	12.900	12.900	12.750	12.900	12.117	198
2024-10-11	12.850	12.950	12.800	12.900	12.117	832
2024-10-10	12.850	12.850	12.700	12.700	11.929	28
2024-10-09	12.900	12.950	12.900	12.950	12.164	75
2024-10-08	12.900	12.950	12.850	12.850	12.070	534
2024-10-07	12.750	12.900	12.750	12.900	12.117	10
2024-10-04	12.800	12.800	12.750	12.750	11.976	123
2024-10-03	12.800	12.800	12.700	12.700	11.929	612
2024-10-02	12.900	12.900	12.900	12.900	12.117	44
2024-10-01	12.900	13.000	12.900	13.000	12.211	569
2024-09-30	13.000	13.000	12.950	12.950	12.164	268
2024-09-27	13.000	13.050	13.000	13.050	12.258	207
2024-09-26	12.650	13.050	12.600	13.050	12.258	817
2024-09-25	12.900	13.000	12.650	12.750	11.976	958
2024-09-24	12.900	12.900	12.900	12.900	12.117	5
2024-09-23	12.750	12.750	12.750	12.750	11.976	237
2024-09-20	12.750	13.000	12.750	13.000	12.211	1,789
2024-09-19	12.800	13.000	12.750	12.750	11.976	1,588
2024-09-18	12.800	12.800	12.800	12.800	12.023	900
2024-09-17	13.000	13.100	13.000	13.000	12.211	1,725
2024-09-16	13.000	13.000	13.000	13.000	12.211	41
2024-09-13	13.000	13.000	13.000	13.000	12.211	61
2024-09-12	13.000	13.000	13.000	13.000	12.211	385
2024-09-11	12.800	12.800	12.600	12.600	11.835	201
2024-09-10	13.000	13.000	13.000	13.000	12.211	3,930
2024-09-09	12.650	13.000	12.650	12.800	12.023	848
2024-09-06	13.000	13.000	12.800	12.800	12.023	1,237
2024-09-05	13.400	13.400	12.800	13.000	12.211	5,561
2024-09-04	13.400	13.500	13.150	13.500	12.680	235
2024-09-03	13.150	13.500	13.150	13.400	12.587	48
2024-09-02	13.500	13.500	13.500	13.500	12.680	25
2024-08-30	13.250	13.450	13.100	13.450	12.633	1,592
2024-08-29	13.500	13.600	13.500	13.600	12.774	855
2024-08-28	13.350	13.500	13.300	13.500	12.680	264
2024-08-27	13.500	13.500	13.500	13.500	12.680	203
2024-08-26	13.350	13.400	13.300	13.400	12.587	1,100
2024-08-23	13.500	13.500	13.500	13.500	12.680	18
2024-08-22	13.650	13.650	13.650	13.650	12.821	1
2024-08-21	13.300	13.600	13.250	13.600	12.774	534
2024-08-20	13.650	13.650	13.600	13.600	12.774	20
2024-08-19	13.650	13.650	13.650	13.650	12.821	23
2024-08-16	13.600	13.650	13.300	13.650	12.821	1,004

← NewerPage 9 of 21 · 1,248 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.