Yara International ASA (YAR.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 318.60 | 324.80 | 315.30 | 323.00 | 323.00 | 748,319 |
| May 15, 2024 | 317.90 | 320.10 | 316.60 | 318.60 | 318.60 | 565,528 |
| May 14, 2024 | 314.60 | 319.20 | 312.10 | 317.90 | 317.90 | 685,889 |
| May 13, 2024 | 315.00 | 316.10 | 311.00 | 314.30 | 314.30 | 1,152,607 |
| May 10, 2024 | 318.70 | 324.50 | 318.70 | 320.80 | 320.80 | 677,779 |
| May 08, 2024 | 320.70 | 323.50 | 316.30 | 317.40 | 317.40 | 714,884 |
| May 07, 2024 | 319.60 | 323.30 | 318.60 | 320.80 | 320.80 | 572,174 |
| May 06, 2024 | 316.70 | 320.00 | 315.80 | 319.10 | 319.10 | 592,803 |
| May 03, 2024 | 313.10 | 317.00 | 313.10 | 315.60 | 315.60 | 739,610 |
| May 02, 2024 | 314.00 | 316.10 | 310.20 | 313.20 | 313.20 | 792,671 |
| Apr 30, 2024 | 316.60 | 323.50 | 316.10 | 317.50 | 317.50 | 862,690 |
| Apr 29, 2024 | 312.80 | 317.00 | 310.50 | 316.60 | 316.60 | 1,372,253 |
| Apr 26, 2024 | 324.10 | 329.80 | 312.00 | 318.70 | 318.70 | 3,360,527 |
| Apr 25, 2024 | 334.90 | 342.10 | 332.10 | 339.90 | 339.90 | 864,940 |
| Apr 24, 2024 | 339.60 | 339.60 | 329.90 | 334.70 | 334.70 | 804,895 |
| Apr 23, 2024 | 340.00 | 341.40 | 337.80 | 339.80 | 339.80 | 584,162 |
| Apr 22, 2024 | 337.80 | 339.70 | 335.40 | 339.40 | 339.40 | 677,002 |
| Apr 19, 2024 | 337.30 | 338.60 | 331.80 | 337.30 | 337.30 | 834,177 |
| Apr 18, 2024 | 329.30 | 343.10 | 327.40 | 338.40 | 338.40 | 1,108,824 |
| Apr 17, 2024 | 333.20 | 333.70 | 326.50 | 328.00 | 328.00 | 694,727 |
| Apr 16, 2024 | 332.50 | 334.40 | 330.00 | 332.60 | 332.60 | 962,538 |
| Apr 15, 2024 | 336.00 | 336.00 | 330.50 | 334.00 | 334.00 | 598,635 |
| Apr 12, 2024 | 336.70 | 340.20 | 334.70 | 337.50 | 337.50 | 834,253 |
| Apr 11, 2024 | 335.90 | 338.40 | 333.80 | 334.30 | 334.30 | 828,752 |
| Apr 10, 2024 | 335.00 | 340.70 | 334.20 | 335.90 | 335.90 | 784,022 |
| Apr 09, 2024 | 339.00 | 341.80 | 331.30 | 334.40 | 334.40 | 1,897,230 |
| Apr 08, 2024 | 350.10 | 352.10 | 348.40 | 349.80 | 349.80 | 497,858 |
| Apr 05, 2024 | 355.20 | 360.30 | 351.10 | 351.40 | 351.40 | 518,635 |
| Apr 04, 2024 | 352.70 | 358.00 | 351.70 | 357.30 | 357.30 | 525,280 |
| Apr 03, 2024 | 345.00 | 353.80 | 342.80 | 353.20 | 353.20 | 706,639 |
| Apr 02, 2024 | 345.00 | 354.70 | 345.00 | 346.80 | 346.80 | 806,110 |
| Mar 27, 2024 | 339.30 | 343.20 | 336.80 | 342.90 | 342.90 | 449,191 |
| Mar 26, 2024 | 337.60 | 341.90 | 335.20 | 340.50 | 340.50 | 444,598 |
| Mar 25, 2024 | 342.90 | 343.90 | 337.30 | 337.60 | 337.60 | 513,101 |
| Mar 22, 2024 | 338.50 | 343.70 | 336.30 | 343.30 | 343.30 | 857,212 |
| Mar 21, 2024 | 336.90 | 341.30 | 336.90 | 338.80 | 338.80 | 433,567 |
| Mar 20, 2024 | 340.50 | 340.50 | 333.50 | 336.20 | 336.20 | 558,931 |
| Mar 19, 2024 | 337.50 | 342.50 | 336.40 | 340.50 | 340.50 | 665,024 |
| Mar 18, 2024 | 335.00 | 339.90 | 333.80 | 337.50 | 337.50 | 629,121 |
| Mar 15, 2024 | 330.00 | 334.40 | 326.00 | 334.20 | 334.20 | 3,736,440 |
| Mar 14, 2024 | 330.20 | 334.40 | 328.00 | 330.60 | 330.60 | 1,204,822 |
| Mar 13, 2024 | 328.80 | 330.40 | 323.10 | 330.40 | 330.40 | 873,234 |
| Mar 12, 2024 | 330.00 | 331.10 | 327.70 | 327.80 | 327.80 | 705,626 |
| Mar 11, 2024 | 328.90 | 330.20 | 325.30 | 328.00 | 328.00 | 592,002 |
| Mar 08, 2024 | 328.00 | 331.20 | 326.40 | 328.60 | 328.60 | 683,520 |
| Mar 07, 2024 | 329.80 | 333.30 | 327.80 | 327.80 | 327.80 | 765,778 |
| Mar 06, 2024 | 335.20 | 338.90 | 327.50 | 328.60 | 328.60 | 1,160,999 |
| Mar 05, 2024 | 338.00 | 339.50 | 334.40 | 336.10 | 336.10 | 579,294 |
| Mar 04, 2024 | 342.10 | 345.60 | 338.60 | 339.80 | 339.80 | 677,549 |
| Mar 01, 2024 | 331.40 | 344.00 | 331.20 | 342.30 | 342.30 | 804,715 |
| Feb 29, 2024 | 333.00 | 335.20 | 328.80 | 330.00 | 330.00 | 3,798,568 |
| Feb 28, 2024 | 335.20 | 336.00 | 330.50 | 332.00 | 332.00 | 880,082 |
| Feb 27, 2024 | 342.20 | 343.70 | 335.10 | 337.00 | 337.00 | 665,512 |
| Feb 26, 2024 | 345.50 | 345.80 | 340.90 | 343.00 | 343.00 | 439,603 |
| Feb 23, 2024 | 344.40 | 346.60 | 340.70 | 345.60 | 345.60 | 634,741 |
| Feb 22, 2024 | 345.10 | 348.10 | 343.70 | 345.30 | 345.30 | 485,926 |
| Feb 21, 2024 | 350.20 | 351.50 | 343.40 | 343.90 | 343.90 | 559,909 |
| Feb 20, 2024 | 354.00 | 355.60 | 350.90 | 351.20 | 351.20 | 533,113 |
| Feb 19, 2024 | 356.00 | 356.40 | 351.50 | 354.70 | 354.70 | 497,461 |
| Feb 16, 2024 | 355.50 | 358.10 | 353.20 | 355.00 | 355.00 | 586,629 |
| Feb 15, 2024 | 359.50 | 360.70 | 348.80 | 351.60 | 351.60 | 791,110 |
| Feb 14, 2024 | 355.70 | 362.90 | 351.50 | 360.30 | 360.30 | 959,657 |
| Feb 13, 2024 | 364.10 | 367.90 | 355.30 | 357.90 | 357.90 | 826,856 |
| Feb 12, 2024 | 357.50 | 365.60 | 356.80 | 363.80 | 363.80 | 803,564 |
| Feb 09, 2024 | 365.00 | 371.50 | 356.60 | 357.20 | 357.20 | 1,756,205 |
| Feb 08, 2024 | 348.10 | 348.80 | 344.00 | 344.30 | 344.30 | 537,427 |
| Feb 07, 2024 | 351.70 | 351.80 | 347.20 | 350.50 | 350.50 | 451,752 |
| Feb 06, 2024 | 353.70 | 354.70 | 350.00 | 352.20 | 352.20 | 393,015 |
| Feb 05, 2024 | 353.50 | 356.40 | 352.10 | 352.80 | 352.80 | 431,584 |
| Feb 02, 2024 | 352.50 | 356.60 | 351.90 | 352.60 | 352.60 | 430,667 |
| Feb 01, 2024 | 348.30 | 352.40 | 347.30 | 351.60 | 351.60 | 423,228 |
| Jan 31, 2024 | 349.70 | 351.30 | 347.80 | 349.40 | 349.40 | 514,848 |
| Jan 30, 2024 | 353.30 | 354.40 | 348.90 | 349.70 | 349.70 | 332,899 |
| Jan 29, 2024 | 353.00 | 355.90 | 351.30 | 353.10 | 353.10 | 506,658 |
| Jan 26, 2024 | 345.70 | 355.20 | 345.10 | 353.00 | 353.00 | 682,331 |
| Jan 25, 2024 | 344.00 | 348.00 | 342.90 | 344.60 | 344.60 | 400,317 |
| Jan 24, 2024 | 343.10 | 346.30 | 340.60 | 344.90 | 344.90 | 585,092 |
| Jan 23, 2024 | 337.90 | 342.40 | 336.40 | 341.30 | 341.30 | 556,496 |
| Jan 22, 2024 | 340.20 | 340.20 | 336.10 | 336.30 | 336.30 | 714,558 |
| Jan 19, 2024 | 346.00 | 348.50 | 340.00 | 340.00 | 340.00 | 618,873 |
| Jan 18, 2024 | 345.10 | 345.20 | 341.00 | 343.60 | 343.60 | 507,002 |
| Jan 17, 2024 | 343.80 | 346.60 | 342.00 | 344.20 | 344.20 | 899,026 |
| Jan 16, 2024 | 341.80 | 348.30 | 340.70 | 344.40 | 344.40 | 437,633 |
| Jan 15, 2024 | 343.00 | 343.80 | 341.40 | 342.60 | 342.60 | 387,895 |
| Jan 12, 2024 | 352.80 | 354.10 | 344.80 | 344.80 | 344.80 | 675,978 |
| Jan 11, 2024 | 353.10 | 354.00 | 350.00 | 351.30 | 351.30 | 608,285 |
| Jan 10, 2024 | 351.10 | 355.40 | 348.90 | 353.30 | 353.30 | 608,060 |
| Jan 09, 2024 | 348.20 | 354.10 | 345.10 | 352.50 | 352.50 | 599,713 |
| Jan 08, 2024 | 352.00 | 352.00 | 343.20 | 347.00 | 347.00 | 603,888 |
| Jan 05, 2024 | 364.40 | 365.70 | 348.70 | 351.60 | 351.60 | 1,292,777 |
| Jan 04, 2024 | 365.10 | 370.30 | 365.10 | 367.50 | 367.50 | 549,657 |
| Jan 03, 2024 | 363.80 | 365.10 | 360.60 | 364.30 | 364.30 | 277,056 |
| Jan 02, 2024 | 363.00 | 365.80 | 359.30 | 364.00 | 364.00 | 320,318 |
| Dec 29, 2023 | 363.50 | 364.10 | 361.20 | 361.20 | 361.20 | 304,150 |
| Dec 28, 2023 | 365.30 | 365.90 | 362.20 | 362.70 | 362.70 | 216,280 |
| Dec 27, 2023 | 360.70 | 365.80 | 360.70 | 364.30 | 364.30 | 285,623 |
| Dec 22, 2023 | 360.90 | 364.00 | 359.50 | 361.20 | 361.20 | 249,415 |
| Dec 21, 2023 | 362.30 | 364.60 | 359.80 | 361.30 | 361.30 | 438,544 |
| Dec 20, 2023 | 366.40 | 369.60 | 362.80 | 363.50 | 363.50 | 428,062 |
| Dec 19, 2023 | 363.00 | 366.90 | 361.70 | 366.60 | 366.60 | 440,788 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.