Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	406.60	420.20	406.60	419.25	333.51	102,936
2022-10-07	393.80	412.08	393.80	410.45	326.51	229,064
2022-10-06	394.25	394.81	389.20	389.85	310.13	82,771
2022-10-05	388.00	396.50	387.40	392.15	311.95	431,249
2022-10-04	392.45	399.20	388.20	396.85	315.69	231,729
2022-10-03	381.70	392.80	380.20	389.65	309.97	90,474
2022-09-30	380.95	387.80	379.00	384.75	306.07	160,529
2022-09-29	382.15	384.50	375.80	378.05	300.74	119,549
2022-09-28	385.20	386.10	371.00	381.15	303.20	135,765
2022-09-27	390.70	393.86	385.30	390.05	310.28	668,243
2022-09-26	381.50	392.40	380.60	389.55	309.89	98,409
2022-09-23	406.35	406.70	385.10	389.40	309.77	170,003
2022-09-22	402.35	406.55	399.40	406.55	323.41	164,196
2022-09-21	403.70	410.90	400.97	403.75	321.18	139,847
2022-09-20	409.00	415.70	401.20	404.30	321.62	204,301
2022-09-16	414.10	416.50	402.80	408.65	325.08	344,644
2022-09-15	414.90	420.90	414.70	419.30	333.55	98,678
2022-09-14	415.10	417.70	412.10	415.10	330.21	120,205
2022-09-13	420.55	425.50	414.90	420.70	334.67	105,235
2022-09-12	415.65	425.30	414.50	420.15	334.23	208,807
2022-09-09	399.50	416.25	397.40	412.20	327.90	131,316
2022-09-08	404.40	404.40	395.50	397.55	316.25	49,526
2022-09-07	397.45	402.33	389.70	400.25	318.40	112,756
2022-09-06	402.35	407.30	398.16	398.60	317.09	104,557
2022-09-05	409.35	409.80	396.10	403.65	321.10	111,560
2022-09-02	417.30	421.80	414.10	421.50	335.30	45,546
2022-09-01	417.55	418.70	412.80	417.15	331.84	95,396
2022-08-31	416.90	423.20	415.10	421.25	335.10	73,199
2022-08-30	423.80	427.10	415.77	419.25	333.51	88,434
2022-08-26	421.95	423.11	415.50	417.60	332.20	169,013
2022-08-25	406.55	421.30	397.10	419.15	333.43	155,427
2022-08-24	417.70	417.70	404.60	404.75	321.98	114,330
2022-08-23	404.50	420.40	404.50	417.10	331.80	224,359
2022-08-22	417.90	417.90	403.80	404.45	321.74	172,575
2022-08-19	426.00	427.80	418.70	421.45	335.26	45,565
2022-08-18	423.30	429.20	423.30	427.00	339.68	93,127
2022-08-17	427.20	427.50	420.80	422.90	336.42	84,420
2022-08-16	425.00	428.40	421.30	425.00	338.09	54,441
2022-08-15	426.90	431.30	422.80	426.90	339.60	49,159
2022-08-12	420.45	425.00	419.50	424.60	337.77	137,131
2022-08-11	420.15	425.50	417.90	420.35	334.39	60,479
2022-08-10	416.50	420.30	414.00	416.50	331.33	66,278
2022-08-09	415.35	419.40	413.40	415.35	330.41	117,221
2022-08-08	418.20	421.70	414.70	418.20	332.68	117,706
2022-08-05	411.75	418.40	409.50	416.55	331.36	119,138
2022-08-04	417.85	419.10	411.80	413.35	328.82	88,557
2022-08-03	413.30	418.00	412.80	417.70	332.28	75,269
2022-08-02	405.80	414.40	404.00	414.40	329.65	96,912
2022-08-01	411.05	413.60	407.10	411.05	326.99	268,277
2022-07-29	408.45	412.90	407.10	412.60	328.22	134,682
2022-07-28	405.35	410.40	403.90	405.45	322.53	69,428
2022-07-27	409.30	410.50	402.20	404.60	321.86	95,442
2022-07-26	410.45	412.40	405.95	405.95	322.93	103,760
2022-07-25	405.40	408.70	403.00	405.40	322.50	159,539
2022-07-22	409.55	412.80	407.60	409.55	325.80	139,518
2022-07-21	412.25	414.60	408.90	412.25	327.94	127,629
2022-07-20	418.90	421.80	408.20	416.85	331.60	127,029
2022-07-19	414.95	416.45	403.70	412.65	328.26	181,531
2022-07-18	415.15	417.40	408.20	415.20	330.29	274,215
2022-07-15	397.50	410.10	394.70	409.85	326.03	188,924

← NewerPage 18 of 22 · 1,268 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.