Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	403.60	406.50	392.70	394.75	314.02	117,307
2022-07-13	408.50	410.60	399.10	401.80	319.63	126,428
2022-07-12	406.55	415.40	403.50	410.15	326.27	2,244,356
2022-07-11	403.05	415.00	398.00	407.45	324.13	70,738
2022-07-08	411.40	413.20	405.70	410.85	326.83	104,387
2022-07-07	406.45	416.20	402.30	414.15	329.46	58,540
2022-07-06	404.85	408.50	399.70	401.25	319.19	192,817
2022-07-05	420.20	420.20	396.80	399.70	317.96	151,045
2022-07-04	421.80	422.50	416.40	421.40	335.22	66,540
2022-07-01	413.65	424.20	411.50	418.55	332.96	121,356
2022-06-30	436.15	436.40	411.60	413.20	328.70	179,783
2022-06-29	445.00	451.90	440.17	445.10	354.08	202,515
2022-06-28	435.00	450.80	435.00	448.50	356.78	315,887
2022-06-27	430.20	436.50	425.60	430.30	342.30	106,185
2022-06-24	428.00	428.00	407.50	426.70	339.44	367,807
2022-06-23	441.00	441.00	425.40	428.25	340.67	179,788
2022-06-22	453.00	453.40	439.20	443.15	352.53	54,048
2022-06-21	450.70	459.90	450.70	454.35	361.43	92,628
2022-06-20	446.45	448.50	441.90	446.25	354.99	99,199
2022-06-17	449.60	454.90	441.40	444.50	353.60	333,802
2022-06-16	464.35	465.00	446.60	449.55	357.62	161,510
2022-06-15	474.65	476.90	466.30	469.25	373.29	175,893
2022-06-14	462.80	473.00	462.80	470.15	374.00	203,312
2022-06-13	466.95	470.50	459.70	461.55	367.16	306,966
2022-06-10	477.45	479.00	470.95	471.95	375.44	712,730
2022-06-09	488.75	489.30	475.70	478.40	380.57	163,155
2022-06-08	491.75	497.80	488.70	491.50	390.99	855,006
2022-06-07	497.85	498.90	484.40	486.40	386.93	173,184
2022-06-06	484.85	484.85	484.85	484.85	385.70	0
2022-06-01	489.90	490.50	483.50	484.85	385.70	708,987
2022-05-31	481.20	489.50	477.00	486.55	387.05	142,496
2022-05-30	486.00	486.10	478.90	481.35	382.91	634,018
2022-05-27	491.20	491.20	476.60	485.00	385.82	317,505
2022-05-26	486.45	486.45	486.45	486.45	386.97	0
2022-05-25	486.85	491.30	481.70	486.45	386.97	144,216
2022-05-24	480.10	491.70	476.30	480.35	382.12	121,383
2022-05-23	475.55	481.00	473.01	480.50	382.24	100,870
2022-05-20	476.30	476.30	469.00	471.35	374.96	2,731,960
2022-05-19	465.45	472.90	463.00	470.25	374.08	581,774
2022-05-18	468.70	475.30	467.60	471.55	375.12	3,469,052
2022-05-17	468.50	471.30	468.50	468.50	372.69	377
2022-05-16	463.45	470.80	463.10	468.50	372.69	2,250,160
2022-05-13	443.35	464.20	441.60	462.20	367.68	490,334
2022-05-12	442.05	444.40	437.00	437.35	347.91	1,084,443
2022-05-11	442.40	447.50	437.80	442.45	351.97	1,604,097
2022-05-10	465.70	477.80	457.60	474.80	353.84	132,829
2022-05-09	470.70	474.00	463.00	465.65	347.02	148,211
2022-05-06	480.05	486.50	470.00	474.70	353.76	4,791,670
2022-05-05	499.35	499.50	485.60	488.30	363.90	6,453,142
2022-05-04	493.05	498.30	467.70	497.35	370.64	7,928,623
2022-05-03	473.30	485.85	473.30	483.30	360.17	93,803
2022-04-29	473.75	485.10	467.30	483.25	360.13	593,362
2022-04-28	465.95	475.30	464.10	466.95	347.99	357,883
2022-04-27	457.00	479.60	449.70	456.80	340.42	1,180,504
2022-04-26	467.50	469.40	457.50	461.90	344.22	274,323
2022-04-25	467.35	471.40	461.20	462.10	344.37	220,773
2022-04-22	480.55	488.00	473.40	477.90	356.15	156,461
2022-04-21	486.00	496.40	483.00	496.40	369.93	141,717
2022-04-20	493.30	493.30	479.20	486.85	362.82	334,384
2022-04-19	496.10	498.70	488.70	492.45	366.99	324,960

← NewerPage 19 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.