OTC:YRAIF | 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
2004-07-21 to 2026-08-27
Data captured

Stock Price Chart

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

$7.94$13.32$22.34$37.47$62.84$105.392004-07-212026-08-27

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$42.87$50.360
2020-12-30$42.87$50.360
2020-12-29$42.87$50.360
2020-12-28$42.87$50.36300
2020-12-24$40.30$47.340
2020-12-23$40.30$47.34500
2020-12-22$40.30$47.34100
2020-12-21$40.35$47.40200
2020-12-18$40.89$48.030
2020-12-17$40.89$48.030
2020-12-16$40.89$48.03200
2020-12-15$40.07$47.070
2020-12-14$40.07$47.07200
2020-12-11$40.49$47.56100
2020-12-10$40.35$47.400
2020-12-09$40.35$47.40100
2020-12-08$41.01$48.181,400
2020-12-07$40.64$47.74500
2020-12-04$40.64$47.740
2020-12-03$40.64$47.740
2020-12-02$40.64$47.741,300
2020-12-01$40.64$47.74100
2020-11-30$41.45$48.690
2020-11-27$41.45$48.690
2020-11-25$41.45$48.69100
2020-11-24$41.33$48.55200
2020-11-23$40.90$48.05600
2020-11-20$39.75$46.70100
2020-11-19$39.75$46.700
2020-11-18$39.75$46.700
2020-11-17$39.75$44.360
2020-11-16$39.75$44.360
2020-11-13$39.75$44.360
2020-11-12$39.75$44.36400
2020-11-11$38.75$43.250
2020-11-10$38.75$43.250
2020-11-09$38.75$43.25100
2020-11-06$37.26$41.580
2020-11-05$37.26$41.580
2020-11-04$37.26$41.580
2020-11-03$37.26$41.580
2020-11-02$37.26$41.580
2020-10-30$37.26$41.580
2020-10-29$37.26$41.580
2020-10-28$37.26$41.580
2020-10-27$37.26$41.580
2020-10-26$37.26$41.580
2020-10-23$37.26$41.580
2020-10-22$37.26$41.58100
2020-10-21$37.26$41.58100
2020-10-20$37.26$41.58200
2020-10-19$37.25$41.57300
2020-10-16$38.60$43.08100
2020-10-15$38.60$43.080
2020-10-14$38.60$43.080
2020-10-13$38.60$43.080
2020-10-12$38.60$43.080
2020-10-09$38.60$43.080
2020-10-08$38.60$43.080
2020-10-07$38.60$43.080
2020-10-06$38.60$43.08100
2020-10-05$38.09$42.510
2020-10-02$38.09$42.510
2020-10-01$38.09$42.51200
2020-09-30$36.85$41.130
2020-09-29$36.85$41.130
2020-09-28$36.85$41.130
2020-09-25$36.85$41.13100
2020-09-24$37.00$41.290
2020-09-23$37.00$41.29100
2020-09-22$39.70$44.310
2020-09-21$39.70$44.310
2020-09-18$39.70$44.310
2020-09-17$39.70$44.310
2020-09-16$39.70$44.31200
2020-09-15$41.00$45.761,300
2020-09-14$41.00$45.760
2020-09-11$41.00$45.760
2020-09-10$41.00$45.76100
2020-09-09$40.35$45.030
2020-09-08$40.35$45.030
2020-09-04$40.35$45.03200
2020-09-03$40.65$45.37500
2020-09-02$41.85$46.710
2020-09-01$41.85$46.710
2020-08-31$41.85$46.710
2020-08-28$41.85$46.713,900
2020-08-27$42.44$47.360
2020-08-26$42.44$47.360
2020-08-25$42.44$47.360
2020-08-24$42.44$47.360
2020-08-21$42.44$47.360
2020-08-20$42.44$47.360
2020-08-19$42.44$47.360
2020-08-18$42.44$47.360
2020-08-17$42.44$47.36500
2020-08-14$43.80$48.880
2020-08-13$43.80$48.880
2020-08-12$43.80$48.880
2020-08-11$43.80$48.880
2020-08-10$43.80$48.880
2020-08-07$43.80$48.880
2020-08-06$43.80$48.884,600
2020-08-05$42.05$46.930
2020-08-04$42.05$46.93500
2020-08-03$41.70$46.540
2020-07-31$41.70$46.54100
2020-07-30$39.55$44.140
2020-07-29$39.55$44.140
2020-07-28$39.55$44.140
2020-07-27$39.55$44.140
2020-07-24$39.55$44.140
2020-07-23$39.55$44.140
2020-07-22$39.55$44.140
2020-07-21$39.55$44.140
2020-07-20$39.55$44.140
2020-07-17$39.55$44.14100
2020-07-16$36.65$40.900
2020-07-15$36.65$40.900
2020-07-14$36.65$40.900
2020-07-13$36.65$40.900
2020-07-10$36.65$40.900
2020-07-09$36.65$40.900
2020-07-08$36.65$40.900
2020-07-07$36.65$40.900
2020-07-06$36.65$40.900
2020-07-02$36.65$40.900
2020-07-01$36.65$40.900
2020-06-30$36.65$40.900
2020-06-29$36.65$40.900
2020-06-26$36.65$40.900
2020-06-25$36.65$40.900
2020-06-24$36.65$40.90100
2020-06-23$37.70$42.070
2020-06-22$37.70$42.070
2020-06-19$37.70$42.07100
2020-06-18$37.20$41.520
2020-06-17$37.20$41.520
2020-06-16$37.20$41.52100
2020-06-15$36.15$40.34100
2020-06-12$36.10$40.29100
2020-06-11$36.10$40.29600
2020-06-10$37.79$42.180
2020-06-09$37.79$42.18300
2020-06-08$38.30$42.74100
2020-06-05$34.32$38.300
2020-06-04$34.32$38.300
2020-06-03$34.32$38.300
2020-06-02$34.32$38.300
2020-06-01$34.32$38.30200
2020-05-29$31.71$35.390
2020-05-28$31.71$35.390
2020-05-27$31.71$35.390
2020-05-26$31.71$35.390
2020-05-22$31.71$35.390
2020-05-21$31.71$35.390
2020-05-20$31.71$35.390
2020-05-19$31.71$35.390
2020-05-18$31.71$35.39200
2020-05-15$30.80$34.370
2020-05-14$30.80$34.37100
2020-05-13$34.50$38.500
2020-05-12$34.50$38.500
2020-05-11$34.50$38.500
2020-05-08$34.50$38.500
2020-05-07$34.50$36.870
2020-05-06$34.50$36.870
2020-05-05$34.50$36.870
2020-05-04$34.50$36.870
2020-05-01$34.50$36.870
2020-04-30$34.50$36.870
2020-04-29$34.50$36.870
2020-04-28$34.50$36.870
2020-04-27$34.50$36.870
2020-04-24$34.50$36.870
2020-04-23$34.50$36.870
2020-04-22$34.50$36.870
2020-04-21$34.50$36.870
2020-04-20$34.50$36.870
2020-04-17$34.50$36.870
2020-04-16$34.50$36.870
2020-04-15$34.50$36.870
2020-04-14$34.50$36.870
2020-04-13$34.50$36.870
2020-04-09$34.50$36.87100
2020-04-08$27.93$29.850
2020-04-07$27.93$29.850
2020-04-06$27.93$29.850
2020-04-03$27.93$29.850
2020-04-02$27.93$29.850
2020-04-01$27.93$29.851,600
2020-03-31$27.93$29.850
2020-03-30$27.93$29.850
2020-03-27$27.93$29.850
2020-03-26$27.93$29.850
2020-03-25$27.93$29.850
2020-03-24$27.93$29.85700
2020-03-23$27.22$29.09200
2020-03-20$24.00$25.650
2020-03-19$24.00$25.650
2020-03-18$24.00$25.65200
2020-03-17$28.89$30.871,300
2020-03-16$31.01$33.140
2020-03-13$31.01$33.143,000
2020-03-12$37.23$39.790
2020-03-11$37.23$39.790
2020-03-10$37.23$39.790
2020-03-09$37.23$39.790
2020-03-06$37.23$39.790
2020-03-05$37.23$39.790
2020-03-04$37.23$39.790
2020-03-03$37.23$39.790
2020-03-02$37.23$39.79100
2020-02-28$40.30$43.070
2020-02-27$40.30$43.070
2020-02-26$40.30$43.070
2020-02-25$40.30$43.07100
2020-02-24$41.45$44.30100
2020-02-21$41.45$44.300
2020-02-20$41.45$44.30600
2020-02-19$41.05$43.870
2020-02-18$41.05$43.870
2020-02-14$41.05$43.870
2020-02-13$41.05$43.870
2020-02-12$41.05$43.87100
2020-02-11$37.60$40.180
2020-02-10$37.60$40.180
2020-02-07$37.60$40.180
2020-02-06$37.60$40.180
2020-02-05$37.60$40.182,600
2020-02-04$36.67$39.190
2020-02-03$36.67$39.19100
2020-01-31$38.26$40.890
2020-01-30$38.26$40.890
2020-01-29$38.26$40.890
2020-01-28$38.26$40.890
2020-01-27$38.26$40.890
2020-01-24$38.26$40.890
2020-01-23$38.26$40.890
2020-01-22$38.26$40.890
2020-01-21$38.26$40.89200
2020-01-17$39.22$41.910
2020-01-16$39.22$41.910
2020-01-15$39.22$41.910
2020-01-14$39.22$41.910
2020-01-13$39.22$41.910
2020-01-10$39.22$41.91200
2020-01-09$37.70$40.290
2020-01-08$37.70$40.290
2020-01-07$37.70$40.290
2020-01-06$37.70$40.290
2020-01-03$37.70$40.290
2020-01-02$37.70$40.290