Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	488.35	488.35	488.35	488.35	363.94	0
2022-04-13	489.45	500.80	488.35	488.35	363.94	380,654
2022-04-12	490.00	495.20	486.30	488.35	363.94	156,125
2022-04-11	488.85	502.60	469.18	495.50	369.26	105,919
2022-04-08	473.00	492.80	473.00	488.55	364.08	146,235
2022-04-07	468.20	471.20	466.00	468.20	348.92	29,594
2022-04-06	470.70	473.00	466.50	470.70	350.78	121,276
2022-04-05	460.00	473.90	458.80	469.40	349.81	82,907
2022-04-04	454.45	460.10	452.80	459.25	342.25	80,280
2022-04-01	445.20	452.30	443.40	449.85	335.24	137,273
2022-03-31	458.95	464.10	441.60	444.90	331.56	242,314
2022-03-30	456.10	460.80	454.80	456.10	339.90	64,142
2022-03-29	440.00	457.20	438.30	454.05	338.37	378,269
2022-03-28	447.80	448.87	438.80	443.05	330.18	63,511
2022-03-25	446.50	450.20	446.50	446.50	332.75	91,169
2022-03-24	453.40	454.50	444.60	448.20	334.01	181,606
2022-03-23	447.50	462.50	447.50	448.95	334.57	1,242,111
2022-03-22	453.00	455.10	444.20	452.55	337.26	119,661
2022-03-21	438.90	451.70	436.80	448.50	334.24	792,354
2022-03-18	438.65	441.70	435.00	438.65	326.90	410,302
2022-03-17	438.45	440.90	434.00	438.45	326.75	131,887
2022-03-16	425.90	440.90	425.70	433.15	322.80	130,653
2022-03-15	425.85	430.30	421.50	426.05	317.51	191,339
2022-03-14	418.90	428.20	418.61	427.60	318.66	118,629
2022-03-11	421.95	423.40	410.90	413.05	307.82	116,108
2022-03-10	406.35	423.60	403.90	423.45	315.57	226,514
2022-03-09	403.60	403.60	385.60	399.05	297.39	380,278
2022-03-08	411.50	411.50	394.80	395.75	294.93	202,687
2022-03-07	416.75	422.80	393.48	416.75	310.58	323,675
2022-03-04	443.80	445.00	422.60	428.40	319.26	183,675
2022-03-03	448.85	460.80	444.20	444.75	331.44	148,616
2022-03-02	448.00	469.90	448.00	451.70	336.62	312,635
2022-03-01	450.55	455.20	444.40	450.40	335.65	122,216
2022-02-28	428.10	450.10	428.10	449.15	334.72	865,223
2022-02-25	430.05	437.72	428.00	430.05	320.49	747,965
2022-02-24	414.90	429.80	414.90	426.50	317.84	206,470
2022-02-23	433.60	433.60	423.20	425.65	317.21	160,453
2022-02-22	424.35	434.00	423.96	433.35	322.95	265,245
2022-02-21	447.20	448.10	430.60	433.30	322.91	365,975
2022-02-18	446.00	450.40	441.40	445.60	332.08	109,383
2022-02-17	448.40	451.00	442.40	443.50	330.51	73,907
2022-02-16	444.40	450.25	443.60	444.60	331.33	174,989
2022-02-15	443.80	448.40	440.00	444.15	331.00	847,020
2022-02-14	443.50	450.70	441.30	443.55	330.55	383,023
2022-02-11	430.05	449.60	428.20	447.95	333.83	378,401
2022-02-10	440.60	445.90	430.60	432.30	322.17	1,649,357
2022-02-09	439.50	442.60	430.20	439.65	327.64	391,738
2022-02-08	439.25	466.40	432.50	435.40	324.48	386,155
2022-02-07	469.85	474.10	465.60	469.85	350.15	646,679
2022-02-04	467.60	470.50	462.50	467.20	348.17	97,831
2022-02-03	474.65	479.70	463.80	464.65	346.27	147,976
2022-02-02	468.20	479.00	468.20	475.05	354.02	202,932
2022-02-01	458.15	465.30	454.60	463.15	345.16	86,701
2022-01-31	465.80	465.80	454.60	456.75	340.39	76,827
2022-01-28	470.15	470.50	456.80	464.85	346.42	144,282
2022-01-27	458.45	471.66	453.40	467.85	348.66	351,803
2022-01-26	446.20	465.50	446.20	462.60	344.75	83,698
2022-01-25	442.50	450.80	442.50	446.45	332.71	63,962
2022-01-24	455.85	458.40	438.10	441.70	329.17	140,895
2022-01-21	462.89	462.89	454.50	454.50	338.71	116,815

← NewerPage 20 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.