Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	460.00	473.90	458.40	473.90	343.87	749,307
2022-04-04	454.00	460.70	452.50	457.10	331.68	553,230
2022-04-01	445.00	452.30	443.10	449.90	326.46	736,854
2022-03-31	459.20	464.50	441.50	442.00	320.73	1,305,962
2022-03-30	457.10	461.00	454.40	459.10	333.14	645,759
2022-03-29	440.00	457.10	438.10	452.90	328.64	877,353
2022-03-28	447.40	449.80	438.60	439.50	318.91	575,794
2022-03-25	447.00	450.60	445.80	446.80	324.21	473,963
2022-03-24	458.10	458.10	444.40	448.00	325.08	920,067
2022-03-23	452.80	463.20	447.50	447.50	324.72	853,307
2022-03-22	452.60	455.20	443.60	452.00	327.98	563,715
2022-03-21	439.90	452.30	436.00	451.60	327.69	860,538
2022-03-18	439.10	441.60	434.80	436.40	316.66	2,603,465
2022-03-17	438.70	440.90	434.00	437.10	317.17	746,578
2022-03-16	437.80	441.60	425.60	434.40	315.21	825,992
2022-03-15	425.90	430.70	421.60	427.80	310.42	665,639
2022-03-14	419.60	428.20	416.70	424.90	308.32	805,533
2022-03-11	423.10	423.90	410.20	411.60	298.67	786,654
2022-03-10	405.00	423.80	403.80	421.00	305.49	1,339,687
2022-03-09	395.00	404.10	385.50	402.40	291.99	1,418,960
2022-03-08	410.40	412.90	394.40	396.00	287.35	1,360,307
2022-03-07	415.00	423.80	393.00	414.40	300.70	1,710,429
2022-03-04	442.90	445.00	422.40	429.30	311.51	1,060,357
2022-03-03	451.00	461.10	444.20	448.10	325.15	811,589
2022-03-02	447.00	470.20	445.50	449.00	325.81	1,001,368
2022-03-01	450.00	456.50	444.10	453.00	328.71	853,272
2022-02-28	428.10	450.10	426.50	448.00	325.08	1,484,438
2022-02-25	428.00	439.00	428.00	429.50	311.66	768,542
2022-02-24	408.70	429.90	407.00	426.40	309.41	1,009,766
2022-02-23	430.00	434.00	423.20	423.20	307.09	700,826
2022-02-22	423.90	434.20	423.10	432.80	314.05	613,539
2022-02-21	448.10	448.10	430.40	431.60	313.18	977,495
2022-02-18	445.00	450.60	441.00	448.30	325.30	820,622
2022-02-17	448.80	451.60	442.30	444.90	322.83	612,063
2022-02-16	444.00	449.50	442.70	448.80	325.66	683,257
2022-02-15	443.00	448.80	439.50	441.70	320.51	790,607
2022-02-14	442.50	451.00	440.90	443.00	321.45	1,012,367
2022-02-11	430.30	449.60	427.60	449.60	326.24	1,313,398
2022-02-10	445.00	446.00	430.00	432.50	313.83	1,136,408
2022-02-09	440.20	442.70	430.10	442.60	321.16	1,412,020
2022-02-08	439.00	446.30	432.30	433.90	314.85	2,509,605
2022-02-07	470.00	474.10	465.40	466.40	338.43	728,606
2022-02-04	468.80	471.50	462.40	468.90	340.25	526,686
2022-02-03	475.20	479.80	463.00	466.20	338.29	513,146
2022-02-02	469.00	479.10	467.90	473.80	343.80	698,817
2022-02-01	457.20	465.60	454.50	461.90	335.17	484,839
2022-01-31	466.70	467.50	454.60	454.60	329.87	600,845
2022-01-28	470.00	470.10	456.70	463.90	336.62	589,270
2022-01-27	458.00	471.60	452.50	471.60	342.21	794,381
2022-01-26	452.20	465.50	451.10	461.50	334.88	583,327
2022-01-25	444.80	451.50	442.40	446.20	323.77	623,370
2022-01-24	455.20	458.50	438.00	439.10	318.62	422,228
2022-01-21	461.00	463.30	454.40	455.20	330.31	379,733
2022-01-20	472.70	475.00	461.20	465.00	337.42	554,049
2022-01-19	490.00	490.00	471.50	471.70	342.28	892,152
2022-01-18	479.80	488.70	475.20	487.10	353.45	462,782
2022-01-17	480.00	481.60	472.70	479.60	348.01	455,771
2022-01-14	474.20	481.60	473.60	477.00	346.12	738,922
2022-01-13	473.00	475.60	467.00	473.80	343.80	445,890
2022-01-12	464.40	477.00	462.40	473.00	343.22	771,167

← NewerPage 20 of 22 · 1,262 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.