Yara International ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	470.00	474.80	462.10	464.35	346.05	453,656
2022-01-19	489.35	490.00	471.70	474.35	353.50	232,293
2022-01-18	479.55	488.70	475.70	484.70	361.22	80,476
2022-01-17	479.90	480.50	472.70	479.60	357.41	82,950
2022-01-14	474.70	480.80	473.90	475.05	354.02	48,045
2022-01-13	473.15	474.50	468.30	472.90	352.42	85,924
2022-01-12	464.65	477.00	463.30	474.35	353.50	114,879
2022-01-11	455.75	460.30	454.80	456.00	339.83	28,550
2022-01-10	455.35	457.30	446.90	455.15	339.19	29,579
2022-01-07	452.65	456.30	449.60	452.65	337.33	66,911
2022-01-06	468.00	468.00	451.60	453.80	338.19	190,012
2022-01-05	465.20	476.90	465.20	474.45	353.58	134,813
2022-01-04	465.60	465.60	460.30	461.75	344.11	62,880
2021-12-31	444.60	444.60	444.60	444.60	331.33	0
2021-12-30	447.40	447.40	444.60	444.60	331.33	74,352
2021-12-29	451.05	451.70	446.30	446.30	332.60	89,510
2021-12-24	441.75	441.75	441.75	441.75	329.21	0
2021-12-23	432.90	445.80	432.90	441.75	329.21	46,381
2021-12-22	442.40	442.40	426.40	428.55	319.37	80,744
2021-12-21	451.10	454.20	441.90	445.60	332.08	68,653
2021-12-20	444.60	451.60	444.50	449.20	334.76	161,022
2021-12-17	451.25	455.70	448.40	451.45	336.44	218,235
2021-12-16	449.50	458.50	447.60	449.80	335.21	105,311
2021-12-15	443.85	452.50	443.80	448.65	334.35	36,968
2021-12-14	448.75	452.90	440.90	443.90	330.81	268,334
2021-12-13	460.55	460.60	447.80	450.90	336.03	312,550
2021-12-10	452.00	460.00	452.00	455.65	339.57	275,233
2021-12-09	452.60	452.60	448.60	449.35	334.87	18,330
2021-12-08	458.40	461.70	451.80	453.35	337.85	47,470
2021-12-07	450.10	456.90	450.10	453.95	338.30	149,782
2021-12-06	445.70	450.20	439.30	441.30	328.87	148,066
2021-12-03	441.45	441.45	441.45	441.45	328.98	106,381
2021-12-02	444.60	444.60	431.70	433.90	323.36	72,758
2021-12-01	444.65	451.70	443.80	449.25	334.80	34,283
2021-11-30	443.15	448.15	441.20	448.15	333.98	377,174
2021-11-29	442.70	448.10	439.60	447.50	333.49	62,122
2021-11-26	438.55	442.50	436.90	439.30	327.38	177,646
2021-11-25	447.20	448.70	445.50	447.20	333.27	34,004
2021-11-24	450.45	450.70	446.00	450.45	335.69	69,808
2021-11-23	450.00	454.00	444.20	453.60	338.04	171,066
2021-11-22	445.85	447.40	443.10	445.85	332.26	143,992
2021-11-19	445.10	448.00	442.10	445.10	331.70	372,935
2021-11-18	443.75	448.30	443.50	443.75	330.70	147,927
2021-11-17	451.10	451.10	445.50	446.05	332.41	126,855
2021-11-16	451.45	451.90	441.60	450.85	335.99	88,298
2021-11-15	462.10	462.60	450.20	452.25	337.03	87,092
2021-11-12	464.30	466.40	459.70	464.30	346.01	83,490
2021-11-11	469.35	473.70	461.69	464.20	345.94	58,820
2021-11-10	462.60	472.20	462.60	471.45	351.34	35,439
2021-11-09	461.85	468.10	460.30	462.10	344.37	37,347
2021-11-08	460.10	465.60	457.90	465.40	346.83	59,211
2021-11-05	458.70	465.50	458.70	458.70	341.84	79,656
2021-11-04	460.00	460.90	451.80	459.95	342.77	33,367
2021-11-03	449.50	461.30	445.30	459.45	342.40	204,135
2021-11-02	439.65	451.00	438.70	448.80	334.46	178,019
2021-11-01	441.85	448.00	439.50	442.05	329.43	199,414
2021-10-29	436.90	447.00	436.80	441.40	328.95	108,304
2021-10-28	431.55	436.60	424.50	435.30	324.40	159,984
2021-10-27	421.00	430.40	415.30	428.70	319.48	139,386
2021-10-26	430.50	430.50	418.10	422.05	314.53	56,556

← NewerPage 21 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.