IAR SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	14.250	14.250	14.250	14.250	13.667	100
2025-11-03	14.250	14.250	13.950	14.250	13.667	636
2025-10-31	13.950	14.200	13.950	14.200	13.619	342
2025-10-30	14.200	14.250	14.200	14.250	13.667	22
2025-10-29	14.250	14.300	14.000	14.250	13.667	644
2025-10-28	14.000	14.300	14.000	14.300	13.715	140
2025-10-27	14.400	14.400	14.000	14.300	13.715	69
2025-10-24	14.300	14.350	14.300	14.350	13.763	423
2025-10-23	13.900	14.300	13.900	14.300	13.715	1,091
2025-10-22	14.050	14.400	13.800	14.350	13.763	2,971
2025-10-21	14.100	14.150	14.100	14.100	13.523	208
2025-10-20	14.200	14.200	14.150	14.200	13.619	522
2025-10-17	14.300	14.500	14.150	14.400	13.811	1,188
2025-10-16	14.300	14.600	14.250	14.600	14.003	890
2025-10-15	14.600	14.600	14.600	14.600	14.003	127
2025-10-14	14.550	14.650	14.550	14.650	14.051	3,060
2025-10-13	14.600	14.600	14.200	14.600	14.003	8,327
2025-10-10	14.650	14.650	14.450	14.650	14.051	245
2025-10-09	14.650	14.650	14.600	14.650	14.051	896
2025-10-08	14.300	14.750	14.300	14.350	13.763	2,589
2025-10-07	14.650	14.700	14.300	14.700	14.099	844
2025-10-06	14.600	14.650	14.350	14.650	14.051	899
2025-10-03	14.250	14.650	14.250	14.350	13.763	1,375
2025-10-02	14.600	14.700	14.300	14.550	13.955	378
2025-10-01	14.600	14.650	14.550	14.650	14.051	1,221
2025-09-30	14.400	14.600	14.400	14.600	14.003	3,432
2025-09-29	14.150	14.500	14.150	14.400	13.811	1,026
2025-09-26	14.000	14.400	13.650	14.000	13.427	2,363
2025-09-25	14.250	14.350	14.000	14.000	13.427	860
2025-09-24	14.050	14.050	14.000	14.000	13.427	652
2025-09-23	14.300	14.300	14.050	14.050	13.475	387
2025-09-22	14.150	14.450	14.100	14.350	13.763	868
2025-09-19	14.150	14.550	14.050	14.550	13.955	854
2025-09-18	14.550	14.550	14.550	14.550	13.955	27
2025-09-17	14.600	14.600	14.600	14.600	14.003	11
2025-09-16	14.650	14.650	14.300	14.300	13.715	124
2025-09-15	14.650	14.700	14.300	14.650	14.051	986
2025-09-12	14.750	14.750	14.300	14.650	14.051	1,237
2025-09-11	14.500	14.600	14.400	14.600	14.003	3,198
2025-09-10	14.300	14.400	14.100	14.400	13.811	2,524
2025-09-09	13.800	14.000	13.800	13.850	13.283	652
2025-09-08	13.900	14.150	13.800	14.150	13.571	1,727
2025-09-05	13.850	14.000	13.850	14.000	13.427	188
2025-09-04	14.000	14.150	13.800	14.150	13.571	3,896
2025-09-03	13.800	14.000	13.800	14.000	13.427	3,055
2025-09-02	14.150	14.150	13.800	14.050	13.475	2,294
2025-09-01	14.200	14.200	13.900	14.150	13.571	3,075
2025-08-29	14.200	14.350	14.050	14.200	13.619	6,105
2025-08-28	14.900	15.000	14.650	14.800	14.195	3,007
2025-08-27	14.350	15.000	14.350	15.000	14.386	5,271
2025-08-26	14.800	14.800	14.350	14.600	14.003	338
2025-08-25	14.650	14.850	14.600	14.850	14.242	1,035
2025-08-22	14.200	14.700	14.200	14.700	14.099	3,206
2025-08-21	14.400	14.400	14.400	14.400	13.811	1,538
2025-08-20	14.300	14.300	14.100	14.100	13.523	1,365
2025-08-19	14.350	14.400	14.300	14.400	13.811	721
2025-08-18	14.050	14.400	14.050	14.400	13.811	3,480
2025-08-14	14.150	14.400	13.900	14.400	13.811	2,388
2025-08-13	14.250	14.350	14.050	14.050	13.475	1,479
2025-08-12	14.400	14.450	14.000	14.350	13.763	5,766

← NewerPage 5 of 21 · 1,245 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.