IAR Systems Group AB (publ) (STO:IAR.B)
Sweden · Delayed Price · Currency is SEK 179.60
+0.60 (0.34%)
Sep 8, 2025, 5:29 PM CET
IAR Systems Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 179.20 | 179.60 | 179.00 | 179.60 | 179.60 | 0.34% | 71,969 |
| Sep 5, 2025 | 179.40 | 179.60 | 179.00 | 179.00 | 179.00 | -0.22% | 17,953 |
| Sep 4, 2025 | 178.80 | 179.40 | 178.80 | 179.40 | 179.40 | 0.22% | 15,748 |
| Sep 3, 2025 | 179.00 | 179.20 | 178.80 | 179.00 | 179.00 | 0.11% | 49,739 |
| Sep 2, 2025 | 179.00 | 179.00 | 178.60 | 178.80 | 178.80 | - | 43,986 |
| Sep 1, 2025 | 178.60 | 179.00 | 178.60 | 178.80 | 178.80 | 0.11% | 42,779 |
| Aug 29, 2025 | 178.80 | 179.00 | 178.00 | 178.60 | 178.60 | -0.11% | 20,786 |
| Aug 28, 2025 | 178.40 | 178.80 | 178.20 | 178.80 | 178.80 | 0.11% | 17,845 |
| Aug 27, 2025 | 178.00 | 178.60 | 178.00 | 178.60 | 178.60 | 0.34% | 24,249 |
| Aug 26, 2025 | 178.00 | 178.60 | 178.00 | 178.00 | 178.00 | - | 35,785 |
| Aug 25, 2025 | 177.60 | 178.20 | 177.60 | 178.00 | 178.00 | - | 10,474 |
| Aug 22, 2025 | 177.80 | 178.20 | 177.60 | 178.00 | 178.00 | - | 38,050 |
| Aug 21, 2025 | 178.00 | 178.00 | 177.80 | 178.00 | 178.00 | -0.11% | 37,281 |
| Aug 20, 2025 | 177.60 | 178.20 | 177.60 | 178.20 | 178.20 | - | 5,792 |
| Aug 19, 2025 | 177.80 | 178.60 | 177.60 | 178.20 | 178.20 | - | 17,539 |
| Aug 18, 2025 | 178.00 | 178.20 | 177.60 | 178.20 | 178.20 | - | 5,858 |
| Aug 15, 2025 | 177.80 | 178.40 | 177.80 | 178.20 | 178.20 | 0.22% | 37,894 |
| Aug 14, 2025 | 177.80 | 178.00 | 177.60 | 177.80 | 177.80 | -0.11% | 12,249 |
| Aug 13, 2025 | 177.80 | 178.00 | 177.60 | 178.00 | 178.00 | - | 8,071 |
| Aug 12, 2025 | 177.40 | 178.00 | 177.40 | 178.00 | 178.00 | - | 45,400 |
| Aug 11, 2025 | 177.80 | 178.00 | 177.40 | 178.00 | 178.00 | 0.11% | 19,932 |
| Aug 8, 2025 | 177.80 | 178.60 | 177.60 | 177.80 | 177.80 | 0.23% | 31,382 |
| Aug 7, 2025 | 178.00 | 178.40 | 176.60 | 177.40 | 177.40 | -0.34% | 121,148 |
| Aug 6, 2025 | 178.00 | 178.40 | 177.80 | 178.00 | 178.00 | - | 4,959 |
| Aug 5, 2025 | 178.60 | 178.60 | 177.60 | 178.00 | 178.00 | -0.22% | 32,728 |
| Aug 4, 2025 | 177.80 | 179.20 | 177.80 | 178.40 | 178.40 | 0.34% | 46,810 |
| 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 |