Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	451.70	459.50	451.70	458.65	373.15	60,191
2023-03-29	446.40	451.40	446.00	450.95	366.88	49,208
2023-03-28	445.20	446.90	441.20	445.20	362.20	40,895
2023-03-27	443.60	446.10	438.30	440.95	358.75	37,736
2023-03-24	449.70	449.70	433.60	438.65	356.88	132,550
2023-03-23	454.00	454.91	449.70	453.95	369.32	47,038
2023-03-22	457.15	458.30	453.80	454.50	369.77	97,312
2023-03-21	450.55	460.40	450.20	458.55	373.07	813,213
2023-03-20	443.25	451.40	435.30	447.35	363.95	319,739
2023-03-17	462.75	463.00	442.80	443.70	360.98	313,221
2023-03-16	461.15	463.30	453.90	457.55	372.25	156,890
2023-03-15	462.10	471.10	455.30	462.35	376.16	375,675
2023-03-14	462.40	468.40	456.40	466.60	379.62	104,066
2023-03-13	471.55	475.90	462.60	466.45	379.49	219,328
2023-03-10	483.40	483.40	471.70	477.65	388.61	117,781
2023-03-09	493.45	495.50	489.30	493.45	401.46	76,758
2023-03-08	482.55	491.70	481.00	487.70	396.78	65,665
2023-03-07	487.75	488.70	482.20	487.10	396.29	65,304
2023-03-06	495.30	495.30	483.80	485.10	394.67	151,948
2023-03-03	495.05	497.20	489.50	489.90	398.57	175,793
2023-03-02	491.10	495.00	490.20	491.10	399.55	55,998
2023-03-01	492.25	496.60	486.80	487.15	396.33	133,978
2023-02-28	483.00	495.10	479.40	492.80	400.93	140,393
2023-02-27	483.75	489.00	482.40	483.90	393.69	156,304
2023-02-24	480.75	488.00	478.90	480.85	391.21	89,973
2023-02-23	481.60	483.70	478.40	481.60	391.82	78,657
2023-02-22	470.95	481.60	468.61	480.50	390.92	327,194
2023-02-21	470.15	470.90	466.60	470.15	382.50	75,798
2023-02-20	466.80	470.50	466.80	466.80	379.78	34,966
2023-02-17	465.20	467.70	461.00	465.40	378.64	62,288
2023-02-16	468.00	471.90	462.30	467.45	380.31	90,484
2023-02-15	462.55	466.50	461.72	462.55	376.32	32,973
2023-02-14	463.45	464.60	458.40	458.45	372.98	150,612
2023-02-13	457.80	465.00	457.80	461.30	375.30	160,240
2023-02-10	462.20	462.20	451.70	452.65	368.27	495,377
2023-02-09	464.75	472.60	463.40	464.30	377.74	169,409
2023-02-08	461.15	471.00	457.00	460.40	374.57	172,176
2023-02-07	449.30	449.30	442.60	444.55	361.68	101,589
2023-02-06	455.65	456.40	447.80	450.45	366.48	62,116
2023-02-03	447.90	455.50	445.30	452.70	368.31	88,207
2023-02-02	443.75	451.50	440.30	448.25	364.69	60,442
2023-02-01	443.30	447.90	442.40	443.30	360.66	107,412
2023-01-31	444.10	447.30	441.60	444.10	361.31	94,632
2023-01-30	447.90	448.50	443.30	447.90	364.40	94,476
2023-01-27	447.80	449.90	445.40	447.80	364.32	64,596
2023-01-26	443.30	448.40	443.30	443.50	360.82	76,546
2023-01-25	445.85	446.90	439.80	441.15	358.91	106,664
2023-01-24	445.20	449.33	441.70	445.20	362.20	41,908
2023-01-23	444.30	447.50	443.60	444.30	361.47	145,742
2023-01-20	447.50	447.50	440.70	442.60	360.09	99,154
2023-01-19	449.00	453.10	445.30	448.60	364.97	67,866
2023-01-18	458.40	459.00	450.60	453.60	369.04	96,986
2023-01-17	453.00	459.60	452.30	458.05	372.66	78,677
2023-01-16	453.95	456.84	452.00	453.95	369.32	119,690
2023-01-13	456.85	459.10	449.30	451.85	367.62	123,851
2023-01-12	455.28	458.20	455.28	456.60	371.48	169,321
2023-01-11	457.50	458.59	450.10	452.80	368.39	136,143
2023-01-10	458.00	463.10	454.60	457.90	372.54	170,170
2023-01-09	459.65	468.90	459.60	464.35	377.78	244,878
2023-01-06	452.20	460.00	448.00	457.50	372.21	113,805

← NewerPage 16 of 22 · 1,261 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.