Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 302.00 | 303.00 | 300.40 | 302.10 | 285.80 | 305,646 |
| 2024-08-21 | 300.80 | 302.50 | 300.00 | 302.50 | 286.18 | 310,108 |
| 2024-08-20 | 304.30 | 304.30 | 299.60 | 301.20 | 284.95 | 422,945 |
| 2024-08-19 | 301.90 | 305.00 | 300.30 | 303.90 | 287.50 | 397,524 |
| 2024-08-16 | 303.20 | 306.40 | 301.30 | 302.50 | 286.18 | 345,440 |
| 2024-08-15 | 300.00 | 303.80 | 298.10 | 302.30 | 285.99 | 376,588 |
| 2024-08-14 | 302.00 | 302.70 | 299.90 | 300.00 | 283.82 | 346,289 |
| 2024-08-13 | 298.50 | 301.80 | 296.10 | 301.80 | 285.52 | 369,473 |
| 2024-08-12 | 301.00 | 301.30 | 297.20 | 298.30 | 282.21 | 292,781 |
| 2024-08-09 | 300.50 | 302.40 | 297.90 | 299.80 | 283.63 | 336,595 |
| 2024-08-08 | 298.00 | 299.40 | 295.90 | 299.40 | 283.25 | 364,164 |
| 2024-08-07 | 292.60 | 299.20 | 292.60 | 299.10 | 282.96 | 498,730 |
| 2024-08-06 | 296.50 | 298.90 | 290.50 | 290.80 | 275.11 | 692,979 |
| 2024-08-05 | 294.50 | 298.50 | 290.50 | 294.50 | 278.61 | 889,748 |
| 2024-08-02 | 305.00 | 305.00 | 300.90 | 301.20 | 284.95 | 612,624 |
| 2024-08-01 | 311.00 | 312.60 | 306.20 | 306.40 | 289.87 | 356,707 |
| 2024-07-31 | 314.00 | 314.70 | 310.50 | 311.00 | 294.22 | 498,267 |
| 2024-07-30 | 313.40 | 314.00 | 310.90 | 311.70 | 294.88 | 497,687 |
| 2024-07-29 | 318.50 | 319.70 | 312.00 | 313.30 | 296.40 | 469,967 |
| 2024-07-26 | 317.00 | 319.20 | 315.10 | 317.00 | 299.90 | 421,098 |
| 2024-07-25 | 316.90 | 318.50 | 312.70 | 315.00 | 298.01 | 432,284 |
| 2024-07-24 | 318.40 | 320.40 | 315.20 | 316.30 | 299.24 | 467,301 |
| 2024-07-23 | 324.00 | 324.00 | 317.90 | 318.90 | 301.70 | 507,508 |
| 2024-07-22 | 321.60 | 325.00 | 317.10 | 322.20 | 304.82 | 821,523 |
| 2024-07-19 | 312.20 | 316.70 | 310.20 | 312.90 | 296.02 | 1,410,207 |
| 2024-07-18 | 302.00 | 303.30 | 299.70 | 301.80 | 285.52 | 653,239 |
| 2024-07-17 | 295.30 | 300.00 | 295.20 | 300.00 | 283.82 | 634,197 |
| 2024-07-16 | 295.20 | 295.20 | 291.10 | 294.20 | 278.33 | 612,781 |
| 2024-07-15 | 296.90 | 298.40 | 294.00 | 295.60 | 279.65 | 522,055 |
| 2024-07-12 | 293.00 | 297.20 | 292.60 | 296.90 | 280.88 | 537,629 |
| 2024-07-11 | 291.80 | 292.10 | 289.10 | 291.50 | 275.77 | 393,893 |
| 2024-07-10 | 286.60 | 291.50 | 286.60 | 291.10 | 275.40 | 438,555 |
| 2024-07-09 | 292.60 | 293.50 | 286.80 | 287.70 | 272.18 | 651,426 |
| 2024-07-08 | 294.90 | 294.90 | 291.70 | 293.00 | 277.19 | 451,464 |
| 2024-07-05 | 298.10 | 300.00 | 294.90 | 294.90 | 278.99 | 639,694 |
| 2024-07-04 | 299.30 | 304.30 | 299.30 | 301.40 | 285.14 | 335,191 |
| 2024-07-03 | 303.50 | 305.20 | 298.20 | 298.20 | 282.11 | 842,054 |
| 2024-07-02 | 306.50 | 308.20 | 302.80 | 303.20 | 286.84 | 524,556 |
| 2024-07-01 | 310.20 | 310.90 | 305.30 | 307.10 | 290.53 | 560,258 |
| 2024-06-28 | 304.90 | 310.70 | 304.90 | 307.60 | 291.01 | 353,836 |
| 2024-06-27 | 308.10 | 308.60 | 304.20 | 304.90 | 288.45 | 480,296 |
| 2024-06-26 | 305.50 | 312.00 | 305.30 | 308.30 | 291.67 | 856,408 |
| 2024-06-25 | 306.30 | 308.50 | 303.80 | 306.10 | 289.59 | 504,864 |
| 2024-06-24 | 301.00 | 306.80 | 300.50 | 305.50 | 289.02 | 664,406 |
| 2024-06-21 | 300.00 | 306.40 | 299.40 | 300.50 | 284.29 | 891,169 |
| 2024-06-20 | 297.30 | 299.70 | 296.20 | 299.00 | 282.87 | 575,770 |
| 2024-06-19 | 301.00 | 301.00 | 297.50 | 297.70 | 281.64 | 458,859 |
| 2024-06-18 | 302.00 | 302.00 | 294.80 | 300.60 | 284.38 | 590,835 |
| 2024-06-17 | 298.90 | 301.70 | 297.10 | 300.40 | 284.19 | 474,326 |
| 2024-06-14 | 304.00 | 304.10 | 298.20 | 298.20 | 282.11 | 793,413 |
| 2024-06-13 | 306.00 | 307.10 | 302.20 | 302.90 | 286.56 | 908,726 |
| 2024-06-12 | 311.30 | 312.30 | 306.20 | 306.30 | 289.78 | 677,476 |
| 2024-06-11 | 315.40 | 316.00 | 309.10 | 311.10 | 294.32 | 639,723 |
| 2024-06-10 | 316.00 | 318.20 | 313.80 | 315.80 | 298.76 | 400,145 |
| 2024-06-07 | 312.30 | 318.50 | 310.10 | 316.30 | 299.24 | 788,583 |
| 2024-06-06 | 312.60 | 314.40 | 306.20 | 312.10 | 295.26 | 837,127 |
| 2024-06-05 | 325.00 | 325.70 | 311.10 | 311.10 | 294.32 | 1,085,842 |
| 2024-06-04 | 325.00 | 325.50 | 318.70 | 325.40 | 307.84 | 814,125 |
| 2024-06-03 | 324.50 | 333.50 | 324.30 | 325.80 | 308.22 | 717,721 |
| 2024-05-31 | 326.00 | 328.30 | 322.40 | 324.90 | 307.37 | 1,696,719 |
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.