IAR Systems Group AB (publ) (STO:IAR.B)
Sweden · Delayed Price · Currency is SEK 177.80
-0.40 (-0.22%)
Aug 1, 2025, 5:29 PM CET
IAR Systems Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 178.40 | 178.40 | 177.60 | 177.80 | 177.80 | -0.22% | 59,205 |
| Jul 31, 2025 | 178.20 | 184.40 | 178.20 | 178.20 | 178.20 | -0.11% | 60,728 |
| Jul 30, 2025 | 178.20 | 178.40 | 178.00 | 178.40 | 178.40 | - | 25,239 |
| Jul 29, 2025 | 178.20 | 178.40 | 178.00 | 178.40 | 178.40 | 0.22% | 5,544 |
| Jul 28, 2025 | 178.40 | 178.80 | 178.00 | 178.00 | 178.00 | -0.34% | 28,086 |
| Jul 25, 2025 | 178.20 | 178.60 | 178.00 | 178.60 | 178.60 | 0.11% | 44,733 |
| Jul 24, 2025 | 178.00 | 178.40 | 177.80 | 178.40 | 178.40 | 0.22% | 41,341 |
| Jul 23, 2025 | 177.80 | 178.00 | 177.80 | 178.00 | 178.00 | 0.11% | 19,660 |
| Jul 22, 2025 | 177.60 | 178.00 | 177.60 | 177.80 | 177.80 | 0.11% | 23,365 |
| Jul 21, 2025 | 177.40 | 178.00 | 177.40 | 177.60 | 177.60 | 0.11% | 34,374 |
| Jul 18, 2025 | 177.40 | 177.60 | 177.20 | 177.40 | 177.40 | -0.11% | 8,708 |
| Jul 17, 2025 | 177.20 | 177.60 | 177.00 | 177.60 | 177.60 | 0.23% | 90,552 |
| Jul 16, 2025 | 177.20 | 177.40 | 177.20 | 177.20 | 177.20 | -0.11% | 75,049 |
| Jul 15, 2025 | 177.40 | 177.40 | 177.20 | 177.40 | 177.40 | - | 35,112 |
| Jul 14, 2025 | 177.20 | 177.40 | 177.20 | 177.40 | 177.40 | 0.11% | 30,646 |
| Jul 11, 2025 | 177.20 | 177.60 | 177.20 | 177.20 | 177.20 | - | 37,871 |
| Jul 10, 2025 | 177.40 | 177.60 | 177.20 | 177.20 | 177.20 | - | 79,544 |
| Jul 9, 2025 | 177.60 | 177.80 | 177.20 | 177.20 | 177.20 | -0.23% | 332,013 |
| Jul 8, 2025 | 177.80 | 178.00 | 177.40 | 177.60 | 177.60 | - | 243,248 |
| Jul 7, 2025 | 178.20 | 178.60 | 177.60 | 177.60 | 177.60 | -0.22% | 167,884 |
| Jul 4, 2025 | 178.00 | 178.80 | 177.00 | 178.00 | 178.00 | 64.51% | 721,125 |
| Jul 3, 2025 | 107.00 | 109.20 | 107.00 | 108.20 | 108.20 | 0.19% | 16,662 |
| Jul 2, 2025 | 107.60 | 109.80 | 106.80 | 108.00 | 108.00 | -0.18% | 9,230 |
| Jul 1, 2025 | 111.00 | 111.00 | 107.00 | 108.20 | 108.20 | -2.17% | 52,830 |
| Jun 30, 2025 | 109.80 | 111.20 | 108.20 | 110.60 | 110.60 | 1.10% | 18,530 |
| Jun 27, 2025 | 118.00 | 118.00 | 108.00 | 109.40 | 109.40 | -1.26% | 10,564 |
| Jun 26, 2025 | 114.80 | 116.20 | 109.60 | 110.80 | 110.80 | -5.46% | 20,346 |
| Jun 25, 2025 | 111.00 | 119.80 | 109.00 | 117.20 | 117.20 | 6.16% | 30,509 |
| Jun 24, 2025 | 115.60 | 115.60 | 110.20 | 110.40 | 110.40 | 1.66% | 102,089 |
| Jun 23, 2025 | 109.40 | 110.80 | 107.40 | 108.60 | 108.60 | -1.09% | 3,065 |
| Jun 19, 2025 | 110.80 | 110.80 | 108.50 | 109.80 | 109.80 | 0.37% | 25,814 |
| Jun 18, 2025 | 107.20 | 109.40 | 107.00 | 109.40 | 109.40 | 1.86% | 6,403 |
| Jun 17, 2025 | 107.80 | 108.80 | 107.00 | 107.40 | 107.40 | -0.74% | 4,709 |
| Jun 16, 2025 | 107.20 | 110.80 | 107.20 | 108.20 | 108.20 | - | 11,698 |
| Jun 13, 2025 | 112.60 | 112.60 | 108.20 | 108.20 | 108.20 | -4.59% | 3,366 |
| Jun 12, 2025 | 113.80 | 115.60 | 113.40 | 113.40 | 113.40 | - | 3,966 |
| Jun 11, 2025 | 114.00 | 115.40 | 112.60 | 113.40 | 113.40 | -0.53% | 6,841 |
| Jun 10, 2025 | 113.60 | 116.40 | 111.00 | 114.00 | 114.00 | 2.89% | 9,978 |
| Jun 9, 2025 | 110.00 | 111.60 | 107.40 | 110.80 | 110.80 | 1.09% | 18,107 |
| Jun 5, 2025 | 106.00 | 110.00 | 106.00 | 109.60 | 109.60 | 2.43% | 9,409 |
| Jun 4, 2025 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | -0.56% | 71,822 |
| Jun 3, 2025 | 109.20 | 109.20 | 107.20 | 107.60 | 107.60 | -1.28% | 5,973 |
| Jun 2, 2025 | 114.00 | 114.20 | 109.00 | 109.00 | 109.00 | -4.39% | 6,206 |
| May 30, 2025 | 106.60 | 114.00 | 106.20 | 114.00 | 114.00 | 8.16% | 21,141 |
| May 28, 2025 | 109.20 | 109.40 | 105.40 | 105.40 | 105.40 | -2.77% | 8,066 |
| May 27, 2025 | 109.20 | 110.20 | 108.40 | 108.40 | 108.40 | 0.56% | 5,496 |
| May 26, 2025 | 103.00 | 108.80 | 103.00 | 107.80 | 107.80 | 0.75% | 9,343 |
| May 23, 2025 | 111.20 | 111.20 | 105.00 | 107.00 | 107.00 | -1.83% | 12,569 |
| May 22, 2025 | 112.00 | 112.00 | 109.00 | 109.00 | 109.00 | -2.50% | 10,726 |
| May 21, 2025 | 111.80 | 112.00 | 109.80 | 111.80 | 111.80 | 0.36% | 19,174 |