OTC:YARIY | Historical Stock Price | YARA INTERNATIONAL ASA

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2006-03-06 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.17$10.06$16.37$26.67$43.42$70.712006-03-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$20.76$29.924,800
2019-12-30$20.66$29.784,600
2019-12-27$20.79$29.9717,700
2019-12-26$20.80$29.982,200
2019-12-24$20.70$29.845,800
2019-12-23$20.50$29.555,500
2019-12-20$20.35$29.3383,000
2019-12-19$20.17$29.072,400
2019-12-18$19.55$28.182,500
2019-12-17$19.58$28.226,300
2019-12-16$20.15$29.042,400
2019-12-13$19.65$28.325,500
2019-12-12$19.58$28.228,400
2019-12-11$18.84$27.157,000
2019-12-10$18.50$26.6622,100
2019-12-09$18.76$27.044,900
2019-12-06$19.07$27.497,800
2019-12-05$18.83$27.1435,300
2019-12-04$19.07$27.4912,100
2019-12-03$18.69$26.9420,500
2019-12-02$18.77$27.0513,900
2019-11-29$18.79$27.082,600
2019-11-27$19.08$27.502,900
2019-11-26$19.31$27.8313,400
2019-11-25$19.10$27.534,000
2019-11-22$18.94$27.303,700
2019-11-21$19.01$27.4021,100
2019-11-20$18.74$27.0112,100
2019-11-19$18.59$26.7918,000
2019-11-18$18.81$27.118,700
2019-11-15$18.86$27.1821,500
2019-11-14$19.16$27.6212,700
2019-11-13$19.87$28.6411,400
2019-11-12$19.84$28.6016,000
2019-11-11$20.02$28.868,200
2019-11-08$20.13$29.015,000
2019-11-07$20.26$29.206,300
2019-11-06$19.97$28.786,700
2019-11-05$19.82$28.5710,800
2019-11-04$19.87$28.644,800
2019-11-01$19.86$28.633,000
2019-10-31$19.45$28.0317,400
2019-10-30$19.93$28.734,500
2019-10-29$19.79$28.526,100
2019-10-28$19.52$28.1412,000
2019-10-25$19.50$28.118,300
2019-10-24$19.48$28.085,300
2019-10-23$19.81$28.552,600
2019-10-22$19.74$28.4516,900
2019-10-21$19.76$28.4821,600
2019-10-18$20.17$29.0717,700
2019-10-17$20.97$30.228,200
2019-10-16$20.81$29.994,200
2019-10-15$21.29$30.694,600
2019-10-14$20.97$30.2220,400
2019-10-11$21.42$30.871,700
2019-10-10$21.22$30.592,400
2019-10-09$21.15$30.482,500
2019-10-08$20.83$30.027,800
2019-10-07$21.22$30.5910,500
2019-10-04$21.02$30.302,100
2019-10-03$20.93$30.173,700
2019-10-02$20.95$30.206,200
2019-10-01$21.33$30.748,000
2019-09-30$21.56$31.083,200
2019-09-27$21.35$30.776,500
2019-09-26$21.17$30.513,700
2019-09-25$21.05$30.342,000
2019-09-24$20.97$30.226,500
2019-09-23$21.09$30.408,900
2019-09-20$21.37$30.802,100
2019-09-19$21.89$31.551,200
2019-09-18$22.45$32.367,600
2019-09-17$21.81$31.443,300
2019-09-16$22.03$31.751,700
2019-09-13$22.67$32.682,000
2019-09-12$22.82$32.891,200
2019-09-11$22.80$32.861,900
2019-09-10$22.28$32.118,400
2019-09-09$22.46$32.375,900
2019-09-06$22.65$32.655,300
2019-09-05$22.39$32.273,500
2019-09-04$22.11$31.8713,400
2019-09-03$21.54$31.054,800
2019-08-30$21.75$31.3534,400
2019-08-29$21.01$30.2812,800
2019-08-28$20.95$30.205,100
2019-08-27$20.75$29.9112,800
2019-08-26$20.55$29.622,800
2019-08-23$20.47$29.504,400
2019-08-22$21.05$30.341,600
2019-08-21$21.12$30.4417,400
2019-08-20$20.80$29.9812,200
2019-08-19$20.87$30.087,500
2019-08-16$20.39$29.3915,800
2019-08-15$20.28$29.2311,000
2019-08-14$20.49$29.5313,000
2019-08-13$21.46$30.937,700
2019-08-12$21.30$30.705,200
2019-08-09$21.78$31.393,400
2019-08-08$22.10$31.856,400
2019-08-07$21.65$31.2112,100
2019-08-06$22.21$32.0114,000
2019-08-05$22.24$32.0613,500
2019-08-02$22.79$32.855,400
2019-08-01$23.37$33.683,500
2019-07-31$23.18$33.415,400
2019-07-30$23.63$34.061,800
2019-07-29$23.88$34.428,700
2019-07-26$23.61$34.035,600
2019-07-25$23.66$34.102,800
2019-07-24$24.17$34.845,700
2019-07-23$24.19$34.875,300
2019-07-22$24.16$34.822,700
2019-07-19$24.21$34.891,600
2019-07-18$24.40$35.173,500
2019-07-17$23.85$34.387,300
2019-07-16$23.90$34.452,200
2019-07-15$22.88$32.981,700
2019-07-12$23.26$33.53800
2019-07-11$23.05$33.223,300
2019-07-10$23.03$33.198,200
2019-07-09$22.54$32.496,400
2019-07-08$23.31$33.607,800
2019-07-05$23.53$33.912,400
2019-07-03$23.39$33.711,500
2019-07-02$23.24$33.507,400
2019-07-01$23.40$33.7316,500
2019-06-28$24.29$35.012,900
2019-06-27$24.01$34.611,100
2019-06-26$23.80$34.306,100
2019-06-25$24.32$35.0510,800
2019-06-24$24.19$34.872,700
2019-06-21$24.06$34.682,300
2019-06-20$23.95$34.525,600
2019-06-19$23.82$34.3312,100
2019-06-18$23.88$34.426,200
2019-06-17$23.21$33.454,400
2019-06-14$23.47$33.8314,400
2019-06-13$23.10$33.309,200
2019-06-12$22.95$33.0812,000
2019-06-11$23.29$33.5711,200
2019-06-10$22.79$32.8513,700
2019-06-07$22.83$32.9113,600
2019-06-06$22.71$32.733,700
2019-06-05$22.48$32.404,400
2019-06-04$22.45$32.369,400
2019-06-03$22.15$31.9315,100
2019-05-31$21.58$31.1021,800
2019-05-30$21.38$30.8235,800
2019-05-29$21.29$30.6922,000
2019-05-28$21.76$31.3637,200
2019-05-24$22.14$31.91131,100
2019-05-23$21.27$30.6652,500
2019-05-22$21.77$31.38700
2019-05-21$21.64$31.191,400
2019-05-20$20.89$30.118,700
2019-05-17$20.87$30.082,300
2019-05-16$21.08$30.383,700
2019-05-15$20.60$29.693,100
2019-05-14$20.67$29.794,300
2019-05-13$20.30$29.2611,600
2019-05-10$20.98$30.241,600
2019-05-09$20.61$29.71800
2019-05-08$21.00$30.272,000
2019-05-07$21.39$30.291,500
2019-05-06$21.81$30.88700
2019-05-03$22.06$31.241,000
2019-05-02$21.79$30.854,000
2019-05-01$22.31$31.591,700
2019-04-30$22.71$32.162,000
2019-04-29$22.25$31.512,600
2019-04-26$22.19$31.424,700
2019-04-25$21.39$30.292,500
2019-04-24$21.52$30.472,600
2019-04-23$21.80$30.877,800
2019-04-22$21.55$30.51700
2019-04-18$21.82$30.901,900
2019-04-17$21.83$30.911,700
2019-04-16$21.67$30.683,900
2019-04-15$21.25$30.09700
2019-04-12$21.23$30.061,000
2019-04-11$21.16$29.966,500
2019-04-10$21.13$29.923,300
2019-04-09$20.96$29.681,400
2019-04-08$21.47$30.403,300
2019-04-05$21.53$30.491,500
2019-04-04$21.03$29.785,400
2019-04-03$21.36$30.252,400
2019-04-02$21.19$30.013,700
2019-04-01$20.82$29.482,000
2019-03-29$20.51$29.041,400
2019-03-28$20.38$28.866,800
2019-03-27$20.27$28.702,800
2019-03-26$20.70$29.317,700
2019-03-25$20.55$29.107,700
2019-03-22$20.83$29.501,800
2019-03-21$21.80$30.872,100
2019-03-20$21.26$30.1079,300
2019-03-19$21.09$29.867,400
2019-03-18$21.43$30.3522,900
2019-03-15$21.10$29.8811,200
2019-03-14$20.92$29.627,300
2019-03-13$20.75$29.388,100
2019-03-12$20.02$28.3515,100
2019-03-11$19.61$27.776,200
2019-03-08$19.67$27.855,500
2019-03-07$19.80$28.045,600
2019-03-06$20.44$28.947,100
2019-03-05$20.65$29.2456,800
2019-03-04$20.65$29.243,800
2019-03-01$20.84$29.512,000
2019-02-28$21.03$29.7810,100
2019-02-27$21.34$30.227,300
2019-02-26$21.35$30.2323,000
2019-02-25$21.02$29.7653,200
2019-02-22$20.88$29.573,200
2019-02-21$21.08$29.852,600
2019-02-20$20.62$29.2036,200
2019-02-19$20.26$28.6910,600
2019-02-15$19.66$27.849,400
2019-02-14$19.52$27.6416,100
2019-02-13$19.75$27.9710,800
2019-02-12$19.35$27.4069,100
2019-02-11$18.97$26.8617,000
2019-02-08$19.47$27.5716,100
2019-02-07$20.03$28.366,700
2019-02-06$20.68$29.287,600
2019-02-05$20.78$29.4210,400
2019-02-04$20.50$29.039,100
2019-02-01$20.35$28.8213,300
2019-01-31$20.71$29.3310,500
2019-01-30$21.08$29.8510,900
2019-01-29$20.72$29.349,100
2019-01-28$20.55$29.107,800
2019-01-25$20.34$28.803,800
2019-01-24$20.39$28.87211,800
2019-01-23$20.28$28.72207,300
2019-01-22$20.36$28.832,700
2019-01-18$20.94$29.655,200
2019-01-17$20.95$29.672,700
2019-01-16$20.92$29.627,100
2019-01-15$21.26$30.107,200
2019-01-14$21.17$29.983,900
2019-01-11$21.28$30.134,500
2019-01-10$21.62$30.6118,000
2019-01-09$21.65$30.663,900
2019-01-08$21.32$30.1910,000
2019-01-07$21.13$29.929,200
2019-01-04$20.64$29.236,600
2019-01-03$19.09$27.039,400
2019-01-02$19.10$27.051,600