Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	464.40	477.00	462.40	473.00	343.22	771,167
2022-01-11	456.20	461.20	454.80	456.50	331.25	405,525
2022-01-10	455.00	457.30	446.40	451.00	327.26	565,022
2022-01-07	452.50	456.30	449.60	455.60	330.60	616,873
2022-01-06	468.00	469.30	451.60	451.60	327.69	951,724
2022-01-05	464.00	476.90	464.00	476.60	345.83	550,046
2022-01-04	471.50	471.70	460.00	463.00	335.97	428,986
2022-01-03	453.00	470.90	450.20	468.00	339.59	860,465
2021-12-30	449.60	449.80	444.00	445.00	322.90	416,164
2021-12-29	451.40	451.80	446.30	449.60	326.24	388,248
2021-12-28	448.80	451.40	448.30	450.00	326.53	232,455
2021-12-27	445.30	450.30	444.10	448.10	325.15	267,603
2021-12-23	432.00	446.00	432.00	445.00	322.90	498,091
2021-12-22	442.40	442.50	426.20	429.00	311.29	725,736
2021-12-21	452.00	455.10	441.80	442.40	321.02	494,136
2021-12-20	444.90	451.60	443.70	448.60	325.52	453,365
2021-12-17	451.10	456.20	448.40	448.70	325.59	1,019,061
2021-12-16	454.40	458.50	447.20	451.90	327.91	591,327
2021-12-15	443.30	452.40	443.00	448.40	325.37	427,869
2021-12-14	448.40	453.10	440.70	443.00	321.45	590,629
2021-12-13	461.10	461.10	447.40	447.80	324.94	470,775
2021-12-10	451.00	460.10	450.70	460.00	333.79	460,127
2021-12-09	453.00	454.60	448.20	450.80	327.11	341,937
2021-12-08	458.00	462.20	451.40	453.00	328.71	411,417
2021-12-07	447.50	457.00	447.50	456.40	331.18	609,396
2021-12-06	445.10	450.80	439.20	440.40	319.57	531,499
2021-12-03	437.50	441.90	435.80	441.90	320.65	690,642
2021-12-02	444.10	444.60	431.40	434.60	315.36	580,668
2021-12-01	444.80	451.90	443.50	447.20	324.50	417,560
2021-11-30	443.90	448.30	441.10	445.60	323.34	1,471,514
2021-11-29	442.40	448.30	439.20	445.40	323.19	483,377
2021-11-26	439.50	442.80	433.70	441.30	320.22	499,117
2021-11-25	446.60	449.30	444.90	447.20	324.50	413,235
2021-11-24	450.20	450.90	445.70	446.00	323.63	565,420
2021-11-23	444.80	454.00	444.00	451.60	327.69	433,624
2021-11-22	445.00	447.40	442.80	447.00	324.36	511,312
2021-11-19	444.20	449.20	442.00	446.30	323.85	612,404
2021-11-18	441.60	448.50	441.60	443.50	321.82	483,136
2021-11-17	450.90	451.60	445.40	446.50	323.99	432,575
2021-11-16	451.20	452.10	441.30	451.80	327.84	774,524
2021-11-15	462.50	463.30	450.20	451.00	327.26	569,965
2021-11-12	464.30	466.50	459.70	462.50	335.60	514,750
2021-11-11	469.10	473.80	460.60	463.30	336.18	864,801
2021-11-10	461.40	472.20	460.60	472.20	342.64	554,539
2021-11-09	462.50	468.20	459.30	461.40	334.80	448,283
2021-11-08	460.00	466.40	457.50	463.50	336.33	474,553
2021-11-05	459.20	465.50	458.70	461.00	334.51	427,065
2021-11-04	457.30	460.90	452.00	459.70	333.57	562,161
2021-11-03	449.00	461.50	445.00	455.80	330.74	906,489
2021-11-02	440.40	451.50	437.90	450.90	327.18	760,835
2021-11-01	441.00	448.00	439.40	440.50	319.64	591,081
2021-10-29	437.50	447.10	433.90	440.80	319.86	903,620
2021-10-28	431.30	437.00	424.40	436.90	317.03	682,096
2021-10-27	420.00	430.40	415.30	430.40	312.31	705,857
2021-10-26	430.50	430.80	418.20	420.00	304.76	559,773
2021-10-25	431.00	432.40	428.50	429.40	311.58	356,835
2021-10-22	426.20	432.80	424.50	430.70	312.53	525,276

← NewerPage 21 of 21 · 1,257 trading days

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.