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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$20.80$32.8658,800
2020-12-30$20.81$32.882,400
2020-12-29$20.75$32.786,200
2020-12-28$20.76$32.8012,800
2020-12-24$20.48$32.365,100
2020-12-23$20.45$32.315,800
2020-12-22$20.15$31.846,500
2020-12-21$20.47$32.344,400
2020-12-18$20.60$32.5519,400
2020-12-17$20.60$32.5510,700
2020-12-16$20.50$32.394,100
2020-12-15$20.25$31.997,800
2020-12-14$19.83$31.336,900
2020-12-11$20.11$31.7713,900
2020-12-10$20.35$32.1516,300
2020-12-09$20.19$31.90221,300
2020-12-08$20.41$32.2510,000
2020-12-07$20.81$32.886,200
2020-12-04$20.46$32.334,600
2020-12-03$20.65$32.6315,300
2020-12-02$20.43$32.288,000
2020-12-01$20.58$32.524,100
2020-11-30$20.14$31.8228,200
2020-11-27$20.65$32.632,200
2020-11-25$20.74$32.7757,700
2020-11-24$21.02$33.2123,500
2020-11-23$20.26$32.0114,400
2020-11-20$20.44$32.291,700
2020-11-19$20.11$31.775,000
2020-11-18$20.25$31.9910,800
2020-11-17$20.96$31.588,700
2020-11-16$21.00$31.6415,600
2020-11-13$20.16$30.374,500
2020-11-12$19.86$29.9215,200
2020-11-11$19.90$29.984,200
2020-11-10$19.76$29.7713,300
2020-11-09$19.24$28.996,300
2020-11-06$18.90$28.483,800
2020-11-05$18.64$28.087,200
2020-11-04$18.26$27.515,400
2020-11-03$18.08$27.2410,300
2020-11-02$17.71$26.6812,800
2020-10-30$17.34$26.124,500
2020-10-29$17.64$26.5813,300
2020-10-28$17.54$26.436,100
2020-10-27$18.18$27.397,300
2020-10-26$18.15$27.354,700
2020-10-23$18.71$28.199,900
2020-10-22$18.36$27.665,300
2020-10-21$18.39$27.717,400
2020-10-20$18.45$27.808,800
2020-10-19$18.30$27.5720,100
2020-10-16$18.51$27.894,500
2020-10-15$18.39$27.712,400
2020-10-14$18.71$28.198,000
2020-10-13$18.74$28.237,500
2020-10-12$19.03$28.678,200
2020-10-09$19.09$28.7613,000
2020-10-08$19.08$28.752,300
2020-10-07$19.05$28.702,500
2020-10-06$19.17$28.884,700
2020-10-05$19.60$29.534,600
2020-10-02$19.22$28.966,000
2020-10-01$19.10$28.789,400
2020-09-30$19.24$28.9911,500
2020-09-29$18.99$28.616,400
2020-09-28$18.90$28.487,400
2020-09-25$18.50$27.878,700
2020-09-24$18.53$27.926,300
2020-09-23$18.34$27.6314,200
2020-09-22$18.88$28.4412,700
2020-09-21$18.60$28.024,800
2020-09-18$19.49$29.3612,700
2020-09-17$19.62$29.5680,200
2020-09-16$19.82$29.863,600
2020-09-15$20.24$30.4928,700
2020-09-14$20.49$30.878,500
2020-09-11$20.60$31.045,600
2020-09-10$20.27$30.546,100
2020-09-09$20.45$30.819,900
2020-09-08$19.43$29.279,000
2020-09-04$20.42$30.7714,000
2020-09-03$20.29$30.5712,600
2020-09-02$20.72$31.2219,200
2020-09-01$20.75$31.265,600
2020-08-31$20.97$31.5911,400
2020-08-28$20.94$31.5512,100
2020-08-27$20.92$31.5210,200
2020-08-26$21.12$31.824,700
2020-08-25$20.77$31.2918,200
2020-08-24$20.97$31.592,000
2020-08-21$20.95$31.562,900
2020-08-20$21.29$32.083,700
2020-08-19$21.66$32.638,600
2020-08-18$21.80$32.846,200
2020-08-17$21.73$32.7412,200
2020-08-14$21.82$32.8761,800
2020-08-13$21.72$32.725,600
2020-08-12$21.93$33.049,500
2020-08-11$21.67$32.656,300
2020-08-10$21.70$32.6912,600
2020-08-07$21.58$32.512,000
2020-08-06$21.91$33.012,700
2020-08-05$21.97$33.1027,700
2020-08-04$21.33$32.1411,900
2020-08-03$20.99$31.627,400
2020-07-31$20.78$31.3146,100
2020-07-30$20.67$31.1414,700
2020-07-29$20.91$31.5010,200
2020-07-28$20.95$31.5610,600
2020-07-27$20.95$31.562,900
2020-07-24$20.56$30.983,200
2020-07-23$20.28$30.558,100
2020-07-22$20.38$30.7016,300
2020-07-21$20.79$31.324,800
2020-07-20$20.95$31.5625,200
2020-07-17$20.16$30.3740,900
2020-07-16$18.71$28.1923,900
2020-07-15$18.78$28.291,700
2020-07-14$18.47$27.8313,900
2020-07-13$17.90$26.978,300
2020-07-10$17.86$26.915,200
2020-07-09$17.43$26.269,700
2020-07-08$17.70$26.672,300
2020-07-07$17.73$26.7124,900
2020-07-06$18.08$27.2410,400
2020-07-02$17.81$26.8314,300
2020-07-01$17.57$26.475,100
2020-06-30$17.41$26.2311,100
2020-06-29$17.32$26.0932,000
2020-06-26$16.99$25.6017,400
2020-06-25$17.90$26.9719,200
2020-06-24$18.01$27.1312,000
2020-06-23$18.85$28.409,800
2020-06-22$18.58$27.997,000
2020-06-19$18.70$28.174,100
2020-06-18$18.58$27.995,100
2020-06-17$18.40$27.7210,300
2020-06-16$18.45$27.8019,100
2020-06-15$18.15$27.3524,300
2020-06-12$17.93$27.0110,100
2020-06-11$17.50$26.3724,800
2020-06-10$18.99$28.6118,100
2020-06-09$18.89$28.4660,900
2020-06-08$19.08$28.753,800
2020-06-05$18.84$28.3813,300
2020-06-04$18.35$27.6515,000
2020-06-03$18.31$27.5918,000
2020-06-02$17.69$26.6511,200
2020-06-01$17.43$26.2610,900
2020-05-29$17.13$25.8117,200
2020-05-28$17.31$26.087,200
2020-05-27$17.32$26.0926,000
2020-05-26$16.94$25.5218,200
2020-05-22$16.26$24.505,100
2020-05-21$16.27$24.516,800
2020-05-20$16.45$24.7825,200
2020-05-19$16.23$24.4585,500
2020-05-18$16.42$24.7433,200
2020-05-15$15.35$23.1323,700
2020-05-14$15.45$23.2825,100
2020-05-13$15.57$23.4651,700
2020-05-12$16.29$24.5452,400
2020-05-11$16.17$24.3611,100
2020-05-08$16.56$24.9510,200
2020-05-07$16.78$24.1935,100
2020-05-06$16.83$24.2612,800
2020-05-05$16.21$23.3617,500
2020-05-04$16.21$23.3620,900
2020-05-01$16.68$24.0414,800
2020-04-30$17.12$24.6814,400
2020-04-29$17.13$24.698,300
2020-04-28$16.58$23.9020,100
2020-04-27$16.40$23.6425,900
2020-04-24$16.27$23.4510,300
2020-04-23$15.79$22.7628,300
2020-04-22$16.41$23.65111,000
2020-04-21$16.58$23.9054,200
2020-04-20$16.97$24.469,400
2020-04-17$17.29$24.929,900
2020-04-16$16.85$24.2921,000
2020-04-15$16.93$24.4015,500
2020-04-14$17.43$25.1242,900
2020-04-13$17.48$25.1914,100
2020-04-09$17.89$25.7916,500
2020-04-08$17.56$25.3134,200
2020-04-07$17.30$24.9454,600
2020-04-06$17.17$24.7563,300
2020-04-03$16.19$23.3480,200
2020-04-02$16.57$23.8844,300
2020-04-01$15.91$22.9324,600
2020-03-31$15.64$22.5451,900
2020-03-30$15.73$22.6781,400
2020-03-27$15.13$21.8135,900
2020-03-26$15.85$22.8542,100
2020-03-25$15.25$21.9862,500
2020-03-24$14.64$21.1063,000
2020-03-23$13.35$19.2451,900
2020-03-20$13.19$19.0135,400
2020-03-19$13.58$19.5773,300
2020-03-18$12.30$17.7335,800
2020-03-17$14.65$21.1282,300
2020-03-16$13.87$19.9955,300
2020-03-13$16.04$23.1260,100
2020-03-12$15.94$22.9896,500
2020-03-11$16.74$24.1319,300
2020-03-10$18.33$26.4249,400
2020-03-09$17.70$25.5128,200
2020-03-06$18.53$26.7125,200
2020-03-05$19.08$27.5023,800
2020-03-04$19.91$28.7031,100
2020-03-03$19.02$27.41163,500
2020-03-02$18.91$27.2636,600
2020-02-28$18.26$26.3249,400
2020-02-27$18.54$26.7230,400
2020-02-26$19.43$28.0127,400
2020-02-25$20.13$29.0134,700
2020-02-24$20.00$28.837,700
2020-02-21$20.62$29.7210,300
2020-02-20$20.58$29.6612,300
2020-02-19$20.60$29.6920,800
2020-02-18$20.12$29.0012,000
2020-02-14$20.48$29.5219,500
2020-02-13$20.59$29.6824,600
2020-02-12$20.73$29.8842,200
2020-02-11$20.95$30.2033,200
2020-02-10$20.79$29.9719,000
2020-02-07$20.28$29.234,500
2020-02-06$19.54$28.167,700
2020-02-05$18.91$27.2613,600
2020-02-04$18.59$26.7918,300
2020-02-03$18.05$26.0218,000
2020-01-31$18.07$26.0525,300
2020-01-30$18.26$26.3214,500
2020-01-29$18.03$25.9926,400
2020-01-28$18.00$25.9416,900
2020-01-27$18.05$26.027,500
2020-01-24$18.62$26.848,500
2020-01-23$19.02$27.413,100
2020-01-22$19.40$27.9615,500
2020-01-21$19.08$27.5013,000
2020-01-17$19.41$27.984,500
2020-01-16$19.55$28.185,700
2020-01-15$19.56$28.194,600
2020-01-14$19.62$28.282,100
2020-01-13$19.61$28.267,300
2020-01-10$19.73$28.4413,700
2020-01-09$19.98$28.8014,400
2020-01-08$20.18$29.094,100
2020-01-07$19.78$28.518,300
2020-01-06$20.22$29.148,000
2020-01-03$20.13$29.018,500
2020-01-02$20.55$29.626,700