IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	14.000	14.150	14.000	14.000	12.583	739
2024-05-24	14.200	14.200	14.000	14.150	12.718	710
2024-05-23	14.050	14.250	14.000	14.150	12.718	4,785
2024-05-22	14.050	14.150	14.050	14.150	12.718	645
2024-05-21	14.000	14.150	14.000	14.150	12.718	1,559
2024-05-20	13.550	14.000	13.500	13.800	12.404	6,950
2024-05-17	13.450	13.550	13.450	13.550	12.179	4,321
2024-05-16	13.700	13.700	13.300	13.550	12.179	4,274
2024-05-15	14.000	14.100	13.750	14.000	12.583	1,416
2024-05-14	13.800	14.000	13.800	13.800	12.404	1,435
2024-05-13	13.750	14.100	13.750	14.000	12.583	1,744
2024-05-10	13.900	13.900	13.700	13.700	12.314	4,439
2024-05-09	14.000	14.100	14.000	14.000	12.583	538
2024-05-08	13.900	14.150	13.850	14.150	12.718	1,814
2024-05-07	13.850	14.000	13.850	14.000	12.583	98
2024-05-02	13.850	14.150	13.850	14.000	12.583	267
2024-04-30	14.000	14.200	13.850	13.850	12.449	4,076
2024-04-29	14.000	14.000	14.000	14.000	12.583	0
2024-04-26	14.000	14.000	13.750	14.000	12.583	6,415
2024-04-25	13.850	13.850	13.850	13.850	12.449	165
2024-04-24	14.000	14.000	13.850	14.000	12.583	390
2024-04-23	13.850	13.900	13.850	13.900	12.493	550
2024-04-22	14.100	14.100	13.800	13.900	12.493	1,223
2024-04-19	14.000	14.000	14.000	14.000	12.583	105
2024-04-18	14.000	14.100	14.000	14.100	12.673	797
2024-04-17	14.000	14.000	13.900	14.000	12.583	1,888
2024-04-16	14.000	14.100	14.000	14.000	12.583	1,356
2024-04-15	14.200	14.250	14.200	14.250	12.808	136
2024-04-12	14.350	14.350	14.250	14.250	12.808	96
2024-04-11	14.350	14.350	14.000	14.000	12.583	1,539
2024-04-10	14.100	14.350	14.100	14.350	12.898	683
2024-04-09	14.350	14.350	14.350	14.350	12.898	60
2024-04-08	14.100	14.350	14.100	14.350	12.898	717
2024-04-05	14.300	14.300	14.000	14.150	12.718	818
2024-04-04	14.150	14.350	14.150	14.300	12.853	2,387
2024-04-03	13.850	14.300	13.850	14.300	12.853	1,921
2024-04-02	14.000	14.000	13.750	14.000	12.583	3,494
2024-04-01	14.100	14.100	13.900	14.000	12.583	1,017
2024-03-29	14.000	14.100	13.900	14.100	12.673	5,186
2024-03-28	13.950	14.100	13.900	14.000	12.583	813
2024-03-27	14.000	14.100	13.900	13.900	12.493	2,667
2024-03-26	14.000	14.000	14.000	14.000	12.583	328
2024-03-25	14.150	14.150	13.900	14.100	12.673	870
2024-03-22	14.200	14.200	13.900	14.000	12.583	1,762
2024-03-21	14.200	14.200	14.000	14.000	12.583	40
2024-03-20	14.100	14.200	13.950	14.200	12.763	248
2024-03-19	14.300	14.300	13.900	13.900	12.493	3,970
2024-03-18	14.250	14.250	14.050	14.050	12.628	12
2024-03-15	14.300	14.300	14.300	14.300	12.853	7
2024-03-14	14.300	14.300	14.000	14.300	12.853	1,201
2024-03-13	14.000	14.100	14.000	14.100	12.673	510
2024-03-12	14.100	14.300	14.000	14.300	12.853	726
2024-03-11	14.350	14.350	14.000	14.100	12.673	17,824
2024-03-08	13.950	14.350	13.950	14.350	12.898	7,192
2024-03-07	13.950	14.050	13.800	13.800	12.404	4,771
2024-03-06	13.950	14.000	13.950	14.000	12.583	3,351
2024-03-05	14.200	14.350	14.000	14.000	12.583	2,837
2024-03-04	14.100	14.250	13.900	14.200	12.763	2,386
2024-03-01	14.200	14.300	13.950	14.100	12.673	2,063
2024-02-29	14.350	14.650	13.850	14.200	12.763	27,574

← NewerPage 11 of 21 · 1,252 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.