Frankfurt - Delayed Quote EUR

IAR Systems Group AB (publ) (NC91.F)

Compare
10.40
-0.30
(-2.80%)
As of 8:01:09 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202510.4010.4010.4010.4010.4040
Jan 14, 202510.7010.7010.7010.7010.70-
Jan 13, 202510.7510.7510.7510.7510.75-
Jan 10, 202510.2510.2510.2510.2510.25-
Jan 9, 20259.769.769.769.769.76-
Jan 8, 202510.0510.0510.0510.0510.05-
Jan 7, 202510.8510.8510.8510.8510.85-
Jan 6, 202510.7510.7510.7510.7510.75-
Jan 3, 202510.8010.8010.8010.8010.80-
Jan 2, 202510.8010.9510.8010.9510.9540
Dec 30, 202410.6510.6510.6510.6510.65-
Dec 27, 202410.8010.8510.8010.8510.854
Dec 23, 202410.5010.7010.5010.7010.7021
Dec 20, 202410.7510.7510.7510.7510.75-
Dec 19, 202410.8510.8510.8510.8510.85-
Dec 18, 202411.4011.4011.4011.4011.40-
Dec 17, 202411.9011.9011.9011.9011.90-
Dec 16, 202412.0512.0512.0512.0512.05-
Dec 13, 202412.7512.7512.7512.7512.75-
Dec 12, 202412.7012.7012.7012.7012.70-
Dec 11, 202412.4512.4512.4512.4512.45-
Dec 10, 202412.7012.7012.7012.7012.70-
Dec 9, 202412.7013.0012.7013.0013.00525
Dec 6, 202412.9012.9012.9012.9012.90-
Dec 5, 202412.6512.6512.6512.6512.65-
Dec 4, 202412.6012.6012.6012.6012.60-
Dec 3, 202412.7012.7012.7012.7012.70-
Dec 2, 202411.8511.8511.8511.8511.85-
Nov 29, 202411.6011.6011.6011.6011.60-
Nov 28, 202411.0511.0511.0511.0511.05-
Nov 27, 202411.0511.0511.0511.0511.05-
Nov 26, 202411.0511.0511.0511.0511.05-
Nov 25, 202411.1011.1011.1011.1011.10-
Nov 22, 202410.8510.8510.8510.8510.85-
Nov 21, 202410.8010.8010.8010.8010.80-
Nov 20, 202411.0011.0011.0011.0011.00-
Nov 19, 202410.8010.8010.8010.8010.80-
Nov 18, 202410.6510.6510.6510.6510.65-
Nov 15, 202411.0011.0011.0011.0011.00-
Nov 14, 202410.9010.9010.9010.9010.90-
Nov 13, 202411.0011.0011.0011.0011.00-
Nov 12, 202410.9510.9510.9510.9510.95-
Nov 11, 202410.8010.8010.8010.8010.80-
Nov 8, 202410.8510.8510.8510.8510.85-
Nov 7, 202410.4510.4510.4510.4510.45-
Nov 6, 202410.4510.4510.4510.4510.45-
Nov 5, 202410.4510.4510.4510.4510.45-
Nov 4, 202410.4510.4510.4510.4510.45-
Nov 1, 202410.4510.4510.4510.4510.45-
Oct 31, 202410.6510.6510.6510.6510.65-
Oct 30, 202410.5010.5010.5010.5010.50-
Oct 29, 202410.8510.8510.8510.8510.85-
Oct 28, 202410.7011.0010.7011.0011.0067
Oct 25, 202410.4010.4010.4010.4010.40-
Oct 24, 202411.6511.6511.6511.6511.65-
Oct 23, 202411.6511.6511.6511.6511.65-
Oct 22, 202411.8511.8511.8511.8511.85-
Oct 21, 202412.0012.0012.0012.0012.00-
Oct 18, 202412.4512.4512.4512.4512.45-
Oct 17, 202412.5512.5512.5512.5512.55-
Oct 16, 202412.9012.9012.7012.7012.7011
Oct 15, 202413.3513.3513.3513.3513.35-
Oct 14, 202413.2013.2013.2013.2013.20-
Oct 11, 202413.0513.0513.0513.0513.05-
Oct 10, 202413.4513.4513.4513.4513.45-
Oct 9, 202413.6013.6013.6013.6013.60-
Oct 8, 202413.4513.4513.4513.4513.45-
Oct 7, 202413.6513.6513.6513.6513.65-
Oct 4, 202413.5013.5013.5013.5013.50-
Oct 3, 202413.6513.6513.6513.6513.65-
Oct 2, 202413.9013.9013.9013.9013.90-
Oct 1, 202414.4014.4014.4014.4014.40-
Sep 30, 202414.5014.5014.5014.5014.50-
Sep 27, 202414.5014.5014.5014.5014.50-
Sep 26, 202414.4514.4514.4514.4514.45-
Sep 25, 202414.1014.1014.1014.1014.10-
Sep 24, 202414.6014.6014.6014.6014.60-
Sep 23, 202414.3014.7014.3014.7014.7034
Sep 20, 202414.2514.2514.2514.2514.25-
Sep 19, 202414.1514.1514.1514.1514.15-
Sep 18, 202414.0514.0514.0514.0514.05-
Sep 17, 202413.9013.9013.9013.9013.90-
Sep 16, 202414.2014.2014.2014.2014.20-
Sep 13, 202413.7513.7513.7513.7513.75-
Sep 12, 202413.2513.2513.2513.2513.25-
Sep 11, 202412.9512.9512.9512.9512.95-
Sep 10, 202412.8512.8512.8512.8512.85-
Sep 9, 202412.8012.8012.8012.8012.80-
Sep 6, 202412.8512.8512.8512.8512.85-
Sep 5, 202413.0513.0513.0513.0513.05-
Sep 4, 202413.4013.4013.4013.4013.40-
Sep 3, 202413.7013.7013.7013.7013.70-
Sep 2, 202413.6513.6513.6513.6513.65-
Aug 30, 202413.6513.6513.6513.6513.65-
Aug 29, 202413.4513.4513.4513.4513.45-
Aug 28, 202413.6013.6013.6013.6013.60-
Aug 27, 202413.5513.5513.5513.5513.55500
Aug 26, 202413.4513.4513.4513.4513.45-
Aug 23, 202413.8013.8013.8013.8013.80-
Aug 22, 202413.7013.7013.7013.7013.70-
Aug 21, 202413.8513.8513.8513.8513.85-
Aug 20, 202414.3514.3514.3514.3514.35-
Aug 19, 202414.6014.6014.6014.6014.60-
Aug 16, 202414.1014.1014.1014.1014.10-
Aug 15, 202414.0014.0014.0014.0014.00-
Aug 14, 202413.9513.9513.9513.9513.95-
Aug 13, 202414.0514.0514.0514.0514.05-
Aug 12, 202414.1014.1014.1014.1014.10-
Aug 9, 202414.0014.0014.0014.0014.00-
Aug 8, 202413.7513.7513.7513.7513.75-
Aug 7, 202413.3513.3513.3513.3513.35-
Aug 6, 202412.8513.1512.8513.1513.1520
Aug 5, 202413.2513.2513.2513.2513.25100
Aug 2, 202413.9013.9013.9013.9013.90-
Aug 1, 202414.0014.0014.0014.0014.00-
Jul 31, 202413.9013.9013.9013.9013.90-
Jul 30, 202414.0014.0014.0014.0014.00-
Jul 29, 202413.9513.9513.9513.9513.95-
Jul 26, 202413.6013.6013.6013.6013.60-
Jul 25, 202413.9513.9513.6513.6513.65200
Jul 24, 202414.2514.2514.2514.2514.25-
Jul 23, 202414.4014.4014.4014.4014.40-
Jul 22, 202414.4014.4014.4014.4014.40-
Jul 19, 202414.7014.7014.7014.7014.70-
Jul 18, 202415.1015.1015.1015.1015.10-
Jul 17, 202414.8514.8514.8514.8514.85-
Jul 16, 202414.7014.7014.7014.7014.70-
Jul 15, 202414.9014.9014.9014.9014.90-
Jul 12, 202414.4514.4514.4514.4514.45-
Jul 11, 202414.7514.7514.7514.7514.75-
Jul 10, 202415.2015.2015.2015.2015.20-
Jul 9, 202415.5515.5515.5515.5515.55-
Jul 8, 202415.8015.8015.8015.8015.80-
Jul 5, 202415.7015.7015.7015.7015.70-
Jul 4, 202416.1016.1016.1016.1016.10-
Jul 3, 202415.3015.3015.3015.3015.30-
Jul 2, 202415.5015.5015.4015.4015.40117
Jul 1, 202414.9014.9014.9014.9014.90-
Jun 28, 202414.9514.9514.8514.8514.85520
Jun 27, 202414.7514.7514.7514.7514.75-
Jun 26, 202414.5515.0014.5515.0015.00200
Jun 25, 202414.5514.5514.5514.5514.55-
Jun 24, 202414.1514.1514.1514.1514.15-
Jun 21, 202414.1514.1514.1514.1514.15-
Jun 20, 202413.8513.8513.8513.8513.85-
Jun 19, 202414.0014.0014.0014.0014.00-
Jun 18, 202414.1514.1514.1514.1514.15-
Jun 17, 202414.7014.7014.7014.7014.70-
Jun 14, 202415.5515.5515.5515.5515.55-
Jun 13, 202415.8015.8015.3015.3015.3075
Jun 12, 202415.8015.8015.8015.8015.80-
Jun 11, 202415.2015.2015.2015.2015.20-
Jun 10, 202414.9515.5014.9515.5015.5030
Jun 7, 202415.0015.0015.0015.0015.00-
Jun 6, 202415.0015.0015.0015.0015.00-
Jun 5, 202415.1015.1015.1015.1015.10-
Jun 4, 202415.1515.1515.1515.1515.15-
Jun 3, 202414.9515.7514.9515.7515.7510
May 31, 202414.5514.5514.5514.5514.55-
May 30, 202414.3514.3514.3514.3514.35-
May 29, 202414.5514.5514.5514.5514.55-
May 28, 202414.4014.4014.4014.4014.40-
May 27, 202414.4514.4514.4514.4514.45-
May 24, 202414.5014.5014.5014.5014.50-
May 23, 202414.7014.7014.7014.7014.70-
May 22, 202414.3014.3014.3014.3014.30-
May 21, 202414.1514.1514.1514.1514.15-
May 20, 202414.4014.4014.4014.4014.40-
May 17, 202414.0014.0014.0014.0014.00-
May 16, 202413.8513.8513.8513.8513.85-
May 15, 202413.6013.6013.6013.6013.60-
May 14, 202413.6513.6513.6513.6513.65-
May 13, 202413.5514.1013.5514.1014.104
May 10, 202413.2513.2513.2513.2513.25-
May 9, 202413.2013.2013.2013.2013.20-
May 8, 202412.9012.9012.9012.9012.90-
May 7, 202412.6512.6512.6512.6512.65-
May 6, 202412.6512.6512.6512.6512.65-
May 3, 202412.5512.5512.5512.5512.55-
May 2, 202412.4012.4012.4012.4012.40-
Apr 30, 202412.1012.1012.1012.1012.10-
Apr 29, 202411.4011.4011.4011.4011.40-
Apr 26, 2024 1.50 Dividend
Apr 26, 202411.4511.4511.4511.4511.45-
Apr 25, 202411.4011.4011.4011.409.90-
Apr 24, 202411.5011.5011.5011.509.99-
Apr 23, 202411.6011.6011.6011.6010.07-
Apr 22, 202411.1011.1011.1011.109.64-
Apr 19, 202411.2511.2511.2511.259.77-
Apr 18, 202411.5511.5511.5511.5510.03200
Apr 17, 202411.5011.5011.5011.509.99-
Apr 16, 202411.7511.7511.7511.7510.20-
Apr 15, 202411.5511.5511.5511.5510.03-
Apr 12, 202411.5511.5511.5511.5510.03-
Apr 11, 202411.6011.6011.6011.6010.07-
Apr 10, 202411.8011.8011.8011.8010.25-
Apr 9, 202411.6011.6011.6011.6010.07-
Apr 8, 202411.5511.5511.5511.5510.03-
Apr 5, 202411.5011.5011.5011.509.99-
Apr 4, 202411.9511.9511.9511.9510.38-
Apr 3, 202411.8012.1011.8012.1010.5111
Apr 2, 202411.7011.7511.7011.7510.2064
Mar 28, 202411.6411.6411.6411.6410.11-
Mar 27, 202411.5211.5211.5211.5210.00-
Mar 26, 202411.5411.7611.5411.7610.2110
Mar 25, 202411.7211.7211.7211.7210.18-
Mar 22, 202411.7411.7411.7411.7410.20-
Mar 21, 202411.9811.9811.9811.9810.40-
Mar 20, 202411.9611.9611.9611.9610.39-
Mar 19, 202412.0012.0012.0012.0010.42-
Mar 18, 202412.1212.1212.1212.1210.53-
Mar 15, 202412.0212.0212.0212.0210.44-
Mar 14, 202411.8811.8811.8811.8810.32-
Mar 13, 202411.4011.4011.4011.409.90-
Mar 12, 202411.4011.4011.4011.409.90-
Mar 11, 202411.4011.4011.4011.409.90-
Mar 8, 202411.7011.7011.7011.7010.16-
Mar 7, 202411.7811.7811.7811.7810.23-
Mar 6, 202411.7011.7011.7011.7010.16-
Mar 5, 202411.5011.5011.5011.509.99-
Mar 4, 202411.6611.6611.6611.6610.13-
Mar 1, 202411.5611.5611.5611.5610.04-
Feb 29, 202411.7611.7611.7611.7610.21-
Feb 28, 202411.8611.8611.8611.8610.30-
Feb 27, 202412.0612.0612.0612.0610.47-
Feb 26, 202412.1012.1012.1012.1010.51-
Feb 23, 202412.0612.0612.0612.0610.47-
Feb 22, 202412.0812.0812.0812.0810.49-
Feb 21, 202411.8411.8411.8411.8410.28-
Feb 20, 202411.6011.6011.6011.6010.07-
Feb 19, 202411.7212.0411.7212.0410.46426
Feb 16, 202412.0412.0412.0412.0410.46-
Feb 15, 202412.0212.0212.0212.0210.44-
Feb 14, 202411.6611.6611.6611.6610.13-
Feb 13, 202411.5011.5011.5011.509.99-
Feb 12, 202411.8411.8411.8411.8410.28-
Feb 9, 202411.8411.8411.8411.8410.28-
Feb 8, 202411.3611.3611.3611.369.87-
Feb 7, 202411.2211.2211.2211.229.74-
Feb 6, 202411.1611.1611.1611.169.69-
Feb 5, 202411.5211.5211.5211.5210.00-
Feb 2, 202411.3211.3211.3211.329.83-
Feb 1, 202411.2811.2811.2811.289.80-
Jan 31, 202411.3211.3211.3211.329.83-
Jan 30, 202411.4411.4411.4411.449.93-
Jan 29, 202411.1811.6611.1811.6610.1314
Jan 26, 202411.2011.2011.2011.209.73-
Jan 25, 202411.2011.2011.2011.209.73-
Jan 24, 202410.7810.7810.7810.789.36-
Jan 23, 202410.7210.7210.7210.729.31-
Jan 22, 202410.6610.6610.6610.669.26-
Jan 19, 202410.9610.9610.9610.969.52-
Jan 18, 202410.8610.8610.8610.869.43-
Jan 17, 202410.9410.9410.9410.949.50-
Jan 16, 202411.2011.2011.2011.209.73-
Jan 15, 202411.3011.3011.3011.309.81-

Related Tickers

5134.T POPER Co.,Ltd.
600.00
0.00%
 
URLOF NameSilo Technologies Corp.
0.3880
0.00%
 
RW.V RenoWorks Software Inc.
0.2650
0.00%
 
QIS.V Quorum Information Technologies Inc.
0.9400
0.00%
 
4256.T CYND Co., Ltd.
1,085.00
+1.40%
 
CRMZ CreditRiskMonitor.com, Inc.
3.0000
0.00%
 
BVS.AX Bravura Solutions Limited
2.2000
+0.92%
 
VIT-B.ST Vitec Software Group AB (publ)
509.00
+3.20%
 
FNOX.ST Fortnox AB (publ)
67.62
+0.51%
 
SYZ.TO Sylogist Ltd.
8.53
-0.93%