Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	384.90	385.80	370.40	381.60	296.93	848,863
2022-09-27	392.30	393.80	385.00	393.80	306.42	459,892
2022-09-26	382.50	392.50	380.50	392.40	305.33	416,692
2022-09-23	406.70	406.90	385.10	385.10	299.65	831,557
2022-09-22	402.00	407.00	398.40	406.20	316.07	372,083
2022-09-21	403.00	411.30	401.00	401.00	312.03	624,035
2022-09-20	410.20	416.00	400.70	402.70	313.35	537,833
2022-09-19	408.70	409.00	395.50	408.30	317.71	585,973
2022-09-16	416.50	416.70	402.70	408.20	317.63	1,345,906
2022-09-15	415.00	420.80	414.80	419.60	326.50	403,418
2022-09-14	416.00	418.70	411.90	415.20	323.08	520,599
2022-09-13	418.50	425.60	414.60	420.30	327.04	559,439
2022-09-12	415.20	425.20	414.40	421.50	327.98	587,113
2022-09-09	397.60	416.20	397.00	416.20	323.85	647,678
2022-09-08	405.00	406.20	395.30	397.60	309.38	351,253
2022-09-07	397.70	402.50	388.20	402.50	313.19	813,407
2022-09-06	403.70	407.60	398.20	398.20	309.85	477,882
2022-09-05	407.30	410.30	396.00	403.00	313.58	789,557
2022-09-02	417.20	421.70	414.00	420.40	327.12	484,906
2022-09-01	417.50	418.60	412.60	415.40	323.23	350,095
2022-08-31	418.10	423.50	414.70	421.40	327.90	822,497
2022-08-30	424.40	427.20	415.80	415.80	323.54	602,451
2022-08-29	409.90	425.00	409.20	424.50	330.31	528,685
2022-08-26	422.00	424.00	415.30	416.00	323.70	412,852
2022-08-25	407.50	421.30	396.40	420.10	326.89	779,640
2022-08-24	418.70	418.70	404.70	406.50	316.31	712,836
2022-08-23	404.70	420.70	404.30	419.80	326.65	431,960
2022-08-22	417.30	419.00	403.60	405.50	315.53	566,284
2022-08-19	426.80	427.80	418.40	419.90	326.73	498,738
2022-08-18	423.00	429.20	421.60	428.50	333.42	362,629
2022-08-17	423.50	427.80	420.70	422.70	328.91	532,109
2022-08-16	424.70	428.50	420.60	423.30	329.38	353,971
2022-08-15	426.20	431.40	422.70	424.00	329.92	438,681
2022-08-12	420.30	425.40	419.10	424.50	330.31	377,442
2022-08-11	421.00	426.20	417.60	420.10	326.89	370,908
2022-08-10	418.10	420.50	414.00	417.60	324.94	468,280
2022-08-09	415.70	419.30	413.40	418.50	325.64	309,316
2022-08-08	417.80	421.50	414.30	417.30	324.71	369,686
2022-08-05	411.70	418.50	409.30	416.60	324.16	418,874
2022-08-04	418.00	419.30	411.80	411.90	320.51	414,263
2022-08-03	413.10	418.00	411.40	418.00	325.25	541,938
2022-08-02	406.00	414.40	403.50	412.70	321.13	445,531
2022-08-01	410.30	414.30	406.70	407.40	317.01	334,572
2022-07-29	408.40	412.80	406.90	411.00	319.81	574,943
2022-07-28	405.00	410.80	403.60	406.80	316.54	561,236
2022-07-27	409.70	412.40	402.00	402.50	313.19	423,672
2022-07-26	410.00	412.90	405.50	407.20	316.85	425,840
2022-07-25	406.50	409.10	402.70	408.40	317.78	465,007
2022-07-22	410.00	413.00	407.60	407.60	317.16	405,204
2022-07-21	411.80	414.70	407.80	410.80	319.65	527,359
2022-07-20	419.90	423.70	408.20	412.90	321.29	838,905
2022-07-19	405.10	416.40	402.10	416.40	324.01	1,181,545
2022-07-18	414.30	417.30	407.80	411.20	319.96	1,115,230
2022-07-15	398.20	410.10	393.90	410.10	319.11	716,498
2022-07-14	404.00	406.80	392.10	395.00	307.36	965,159
2022-07-13	409.00	411.00	399.10	399.30	310.70	799,450
2022-07-12	406.00	415.80	402.10	409.60	318.72	743,202
2022-07-11	403.00	415.30	396.80	406.70	316.46	650,509
2022-07-08	412.00	414.90	405.10	409.70	318.80	543,854
2022-07-07	405.50	416.40	401.80	411.50	320.20	454,603

← NewerPage 18 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.