Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 412.40 | 414.90 | 408.90 | 412.10 | 412.10 | 441,462 |
| 2026-10-15 | 406.00 | 414.60 | 405.20 | 412.80 | 412.80 | 636,376 |
| 2026-10-14 | 404.00 | 409.70 | 402.00 | 404.00 | 404.00 | 524,939 |
| 2026-10-13 | 404.40 | 406.10 | 395.20 | 402.00 | 402.00 | 618,226 |
| 2026-10-12 | 410.90 | 410.90 | 400.40 | 400.40 | 400.40 | 497,583 |
| 2026-10-09 | 410.50 | 413.60 | 404.50 | 413.60 | 413.60 | 692,024 |
| 2026-10-08 | 415.00 | 422.00 | 414.50 | 416.30 | 416.30 | 530,324 |
| 2026-10-07 | 410.10 | 414.50 | 407.70 | 412.20 | 412.20 | 666,371 |
| 2026-10-06 | 410.10 | 416.50 | 409.90 | 411.30 | 411.30 | 295,428 |
| 2026-10-05 | 411.50 | 414.10 | 407.70 | 413.70 | 413.70 | 409,213 |
| 2026-10-02 | 416.60 | 417.00 | 412.90 | 415.30 | 415.30 | 344,581 |
| 2026-10-01 | 420.10 | 420.20 | 411.40 | 414.30 | 414.30 | 434,547 |
| 2026-09-30 | 425.00 | 426.10 | 419.40 | 422.00 | 422.00 | 504,990 |
| 2026-09-29 | 432.50 | 432.80 | 423.20 | 425.00 | 425.00 | 330,230 |
| 2026-09-28 | 433.60 | 435.60 | 425.20 | 435.60 | 435.60 | 454,141 |
| 2026-09-25 | 441.20 | 441.40 | 424.70 | 433.10 | 433.10 | 577,079 |
| 2026-09-24 | 459.80 | 460.90 | 443.20 | 443.20 | 443.20 | 360,278 |
| 2026-09-23 | 447.70 | 458.00 | 446.60 | 456.60 | 456.60 | 536,502 |
| 2026-09-22 | 450.70 | 454.30 | 441.10 | 446.70 | 446.70 | 471,352 |
| 2026-09-21 | 450.00 | 458.40 | 445.70 | 452.60 | 452.60 | 487,803 |
| 2026-09-18 | 459.20 | 459.50 | 450.20 | 450.60 | 450.60 | 1,178,615 |
| 2026-09-17 | 453.30 | 461.20 | 452.60 | 460.70 | 460.70 | 601,727 |
| 2026-09-16 | 452.70 | 463.40 | 452.70 | 453.80 | 453.80 | 479,159 |
| 2026-09-15 | 459.30 | 459.30 | 446.20 | 449.50 | 449.50 | 505,276 |
| 2026-09-14 | 459.00 | 462.40 | 454.80 | 460.90 | 460.90 | 314,172 |
| 2026-09-11 | 459.40 | 459.40 | 452.20 | 452.30 | 452.30 | 395,473 |
| 2026-09-10 | 463.00 | 468.30 | 461.20 | 461.30 | 461.30 | 569,679 |
| 2026-09-09 | 469.00 | 474.20 | 460.60 | 471.70 | 471.70 | 487,109 |
| 2026-09-08 | 458.00 | 469.90 | 456.60 | 468.90 | 468.90 | 379,986 |
| 2026-09-07 | 458.10 | 462.50 | 455.90 | 458.20 | 458.20 | 322,354 |
| 2026-09-04 | 456.60 | 458.70 | 450.00 | 457.40 | 457.40 | 555,824 |
| 2026-09-03 | 465.00 | 471.20 | 462.70 | 462.80 | 462.80 | 477,161 |
| 2026-09-02 | 450.00 | 461.10 | 448.50 | 460.00 | 460.00 | 613,067 |
| 2026-09-01 | 455.00 | 457.00 | 445.90 | 445.90 | 445.90 | 538,525 |
| 2026-08-31 | 450.00 | 463.20 | 449.10 | 456.00 | 456.00 | 977,841 |
| 2026-08-28 | 440.50 | 449.80 | 440.20 | 446.40 | 446.40 | 397,844 |
| 2026-08-27 | 432.00 | 444.20 | 432.00 | 438.20 | 438.20 | 679,372 |
| 2026-08-26 | 448.00 | 458.70 | 442.00 | 456.50 | 456.50 | 431,007 |
| 2026-08-25 | 460.50 | 470.90 | 451.70 | 453.40 | 453.40 | 516,253 |
| 2026-08-24 | 440.30 | 458.50 | 440.30 | 456.30 | 456.30 | 665,913 |
| 2026-08-21 | 431.90 | 453.90 | 431.20 | 450.10 | 450.10 | 1,190,448 |
| 2026-08-20 | 429.30 | 435.30 | 425.00 | 433.00 | 433.00 | 466,748 |
| 2026-08-19 | 418.70 | 437.20 | 418.70 | 437.20 | 437.20 | 706,789 |
| 2026-08-18 | 418.20 | 420.30 | 410.80 | 416.40 | 416.40 | 535,909 |
| 2026-08-17 | 412.70 | 420.10 | 412.70 | 417.80 | 417.80 | 288,593 |
| 2026-08-14 | 418.30 | 420.90 | 414.20 | 418.30 | 418.30 | 324,194 |
| 2026-08-13 | 422.00 | 423.50 | 414.80 | 418.10 | 418.10 | 507,137 |
| 2026-08-12 | 423.00 | 429.90 | 421.60 | 422.20 | 422.20 | 367,542 |
| 2026-08-11 | 430.70 | 434.90 | 420.30 | 422.30 | 422.30 | 490,880 |
| 2026-08-10 | 420.10 | 427.90 | 416.30 | 425.70 | 425.70 | 395,163 |
| 2026-08-07 | 425.60 | 426.30 | 416.20 | 416.20 | 416.20 | 535,235 |
| 2026-08-06 | 422.00 | 425.00 | 419.60 | 422.90 | 422.90 | 336,110 |
| 2026-08-05 | 425.00 | 429.40 | 421.00 | 423.40 | 423.40 | 635,944 |
| 2026-08-04 | 435.40 | 438.80 | 424.80 | 424.80 | 424.80 | 519,019 |
| 2026-08-03 | 444.80 | 446.20 | 433.90 | 433.90 | 433.90 | 406,434 |
| 2026-07-31 | 446.50 | 454.00 | 445.60 | 446.70 | 446.70 | 488,828 |
| 2026-07-30 | 455.00 | 460.40 | 448.30 | 450.40 | 450.40 | 371,341 |
| 2026-07-29 | 444.00 | 452.70 | 444.00 | 450.70 | 450.70 | 373,740 |
| 2026-07-28 | 440.00 | 448.50 | 440.00 | 443.00 | 443.00 | 496,492 |
| 2026-07-27 | 451.70 | 453.10 | 437.80 | 437.80 | 437.80 | 543,321 |
Page 1 of 3 · 127 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.