Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	439.55	453.00	437.40	448.75	365.09	186,265
2023-01-04	439.40	439.40	427.50	435.25	354.11	138,859
2023-01-03	437.90	440.90	435.00	437.90	356.27	139,688
2022-12-30	432.10	432.10	428.80	428.80	348.86	38,477
2022-12-29	429.05	433.00	429.05	431.25	350.86	65,634
2022-12-28	431.00	431.40	426.70	431.00	350.65	86,006
2022-12-23	426.25	431.20	425.30	430.40	350.16	192,749
2022-12-22	429.80	432.70	425.00	425.30	346.01	97,839
2022-12-21	423.80	430.10	422.40	428.25	348.41	134,256
2022-12-20	420.20	425.30	417.40	424.70	345.53	918,156
2022-12-19	426.80	427.00	422.80	426.80	347.23	93,992
2022-12-16	426.60	429.10	420.50	426.45	346.95	267,330
2022-12-15	428.60	428.70	422.60	424.15	345.08	98,077
2022-12-14	434.65	435.10	429.10	430.15	349.96	172,705
2022-12-13	431.05	436.90	428.30	436.00	354.72	193,407
2022-12-12	432.00	432.00	425.70	427.85	348.09	8,258,966
2022-12-09	428.20	433.70	425.20	432.65	351.99	815,437
2022-12-08	430.90	434.70	426.20	426.20	346.75	167,778
2022-12-07	441.10	442.10	427.60	431.55	351.10	117,167
2022-12-06	450.00	452.25	447.50	450.00	357.97	813,298
2022-12-05	453.50	453.50	449.57	450.40	358.29	70,584
2022-12-02	446.00	450.50	442.00	445.95	354.75	1,305,903
2022-12-01	455.80	458.80	448.50	450.75	358.57	52,466
2022-11-30	459.50	465.20	449.91	450.25	358.17	105,690
2022-11-29	466.70	466.70	459.30	462.05	367.56	1,637,395
2022-11-28	465.05	467.50	462.70	465.05	369.95	2,055,834
2022-11-25	463.05	467.70	463.05	463.05	368.36	28,265
2022-11-24	461.00	465.70	458.90	465.70	370.46	27,519
2022-11-23	462.35	464.00	461.14	462.35	367.80	68,739
2022-11-22	460.00	461.80	453.00	459.40	365.45	158,421
2022-11-21	457.90	457.90	451.40	453.60	360.84	113,017
2022-11-18	455.50	459.80	454.20	455.50	362.35	61,454
2022-11-17	463.90	463.90	450.10	450.35	358.25	117,486
2022-11-16	467.75	468.10	460.60	462.00	367.52	111,476
2022-11-15	464.25	472.10	462.50	469.10	373.17	164,822
2022-11-14	467.20	467.80	462.90	465.25	370.11	194,166
2022-11-11	465.70	470.20	462.40	465.70	370.46	119,716
2022-11-10	464.30	469.90	461.50	464.70	369.67	97,229
2022-11-09	467.55	469.30	462.80	467.15	371.62	52,439
2022-11-08	461.15	467.40	459.00	466.10	370.78	94,622
2022-11-07	461.00	462.70	454.60	460.20	366.09	82,323
2022-11-04	460.10	466.40	460.10	464.10	369.19	74,610
2022-11-03	454.95	460.31	450.70	454.70	361.71	92,600
2022-11-02	463.35	464.20	452.40	458.35	364.62	97,033
2022-11-01	466.75	467.40	461.40	461.55	367.16	108,384
2022-10-31	464.50	468.85	458.90	468.85	372.97	90,510
2022-10-28	457.50	463.00	454.10	462.40	367.84	117,245
2022-10-27	462.10	466.70	456.80	462.10	367.60	56,583
2022-10-26	466.40	466.40	457.90	463.05	368.36	220,848
2022-10-25	468.10	468.10	451.50	456.40	363.07	288,810
2022-10-24	457.40	472.20	453.60	471.50	375.08	234,216
2022-10-21	453.65	457.50	446.80	452.95	360.32	167,371
2022-10-20	439.35	456.60	438.70	453.40	360.68	246,394
2022-10-19	423.80	427.90	419.90	423.80	337.13	136,800
2022-10-18	410.10	424.30	410.00	422.95	336.46	299,437
2022-10-17	403.60	411.40	403.20	408.30	324.80	661,833
2022-10-14	422.10	426.90	406.80	413.60	329.02	259,951
2022-10-13	408.70	420.90	406.80	417.05	331.76	173,064
2022-10-12	411.50	415.80	406.70	407.45	324.13	1,183,542
2022-10-11	416.20	418.60	408.90	413.95	329.30	43,863

← NewerPage 17 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.