Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	423.90	430.10	422.20	428.80	341.38	394,815
2022-12-20	420.60	425.40	417.20	422.60	336.44	568,509
2022-12-19	424.80	427.70	422.50	425.10	338.43	528,021
2022-12-16	427.00	429.20	420.40	424.70	338.11	936,974
2022-12-15	428.70	429.40	422.30	426.70	339.71	512,248
2022-12-14	435.00	435.60	429.00	431.70	343.69	393,695
2022-12-13	430.80	437.60	428.20	433.90	345.44	550,071
2022-12-12	432.00	432.30	424.90	428.00	340.74	367,739
2022-12-09	428.00	433.70	424.50	432.50	344.32	401,798
2022-12-08	431.40	435.00	425.90	427.20	340.10	622,316
2022-12-07	440.70	442.10	426.40	429.20	341.70	676,462
2022-12-06	452.00	452.20	442.20	442.20	344.08	361,806
2022-12-05	452.20	453.80	449.50	453.30	352.72	335,975
2022-12-02	448.70	450.50	441.60	450.50	350.54	473,380
2022-12-01	456.70	459.00	448.50	449.70	349.92	404,045
2022-11-30	460.00	465.40	449.10	450.00	350.15	1,006,363
2022-11-29	466.20	467.20	459.20	465.30	362.06	260,482
2022-11-28	464.70	469.00	462.40	466.30	362.84	361,872
2022-11-25	466.10	467.70	463.60	467.60	363.85	188,949
2022-11-24	460.90	465.90	458.00	464.60	361.51	227,330
2022-11-23	462.30	464.20	461.00	461.40	359.02	234,425
2022-11-22	454.80	462.00	453.00	461.40	359.02	325,975
2022-11-21	458.80	458.80	451.30	453.60	352.95	292,437
2022-11-18	454.00	459.70	453.00	457.80	356.22	320,532
2022-11-17	465.90	465.90	450.20	454.10	353.34	516,228
2022-11-16	468.50	469.80	460.00	461.70	359.26	431,049
2022-11-15	463.10	472.10	462.50	467.20	363.54	462,473
2022-11-14	466.80	469.20	462.80	464.50	361.44	411,378
2022-11-11	465.00	470.40	461.80	467.70	363.93	430,364
2022-11-10	464.80	470.10	461.10	464.20	361.20	491,183
2022-11-09	467.20	469.30	462.10	469.30	365.17	356,327
2022-11-08	461.70	467.80	458.00	466.50	362.99	325,831
2022-11-07	461.20	462.70	454.30	462.70	360.04	355,689
2022-11-04	458.20	467.30	458.20	463.00	360.27	339,335
2022-11-03	455.10	460.40	450.60	456.40	355.13	352,394
2022-11-02	463.30	464.20	452.30	459.50	357.55	464,156
2022-11-01	467.10	468.00	461.00	462.20	359.65	324,492
2022-10-31	465.00	469.10	458.50	464.00	361.05	399,173
2022-10-28	457.60	463.80	453.90	460.70	358.48	370,026
2022-10-27	462.00	467.00	456.70	461.10	358.79	269,397
2022-10-26	457.30	466.70	457.30	462.00	359.49	373,144
2022-10-25	472.40	472.40	451.20	457.40	355.91	594,104
2022-10-24	455.90	472.10	452.80	471.60	366.96	867,543
2022-10-21	453.10	458.20	446.60	456.70	355.37	631,831
2022-10-20	439.50	457.40	438.60	454.80	353.89	1,386,463
2022-10-19	423.00	427.90	419.80	426.60	331.95	494,932
2022-10-18	411.00	424.60	410.00	423.00	329.14	647,182
2022-10-17	404.00	411.30	402.80	408.80	318.10	460,679
2022-10-14	422.00	427.30	406.80	406.80	316.54	710,732
2022-10-13	408.70	421.50	406.70	416.10	323.78	564,651
2022-10-12	412.10	416.00	406.60	408.20	317.63	402,263
2022-10-11	418.60	419.70	408.00	410.70	319.57	440,466
2022-10-10	406.60	420.30	406.60	417.80	325.10	474,656
2022-10-07	393.90	412.00	392.80	412.00	320.59	1,170,148
2022-10-06	394.60	396.10	389.00	392.10	305.10	361,614
2022-10-05	387.30	397.00	386.00	390.90	304.17	680,676
2022-10-04	390.90	399.20	388.20	395.10	307.43	435,403
2022-10-03	381.70	392.80	380.00	389.70	303.23	493,441
2022-09-30	380.70	388.10	378.70	383.30	298.25	585,780
2022-09-29	384.30	384.60	375.80	376.90	293.27	589,028

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	22.0000 NOK
2025-05-30	5.0000 NOK
2024-05-29	5.0000 NOK
2023-06-13	55.0000 NOK
2022-12-07	10.0000 NOK
2022-05-11	30.0000 NOK
2021-09-07	20.0000 NOK
2021-05-07	20.0000 NOK
2020-11-18	18.0000 NOK
2020-05-08	15.0000 NOK
2019-05-08	6.5000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.