Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 539.00 | 542.80 | 533.40 | 536.00 | 514.11 | 405,703 |
| 2026-04-27 | 546.20 | 546.20 | 531.00 | 535.80 | 513.91 | 439,281 |
| 2026-04-24 | 558.40 | 565.60 | 535.00 | 537.00 | 515.07 | 876,510 |
| 2026-04-23 | 542.40 | 544.60 | 530.60 | 535.80 | 513.91 | 522,485 |
| 2026-04-22 | 530.20 | 546.00 | 527.00 | 538.40 | 516.41 | 603,894 |
| 2026-04-21 | 524.00 | 528.60 | 517.60 | 527.60 | 506.05 | 469,030 |
| 2026-04-20 | 529.20 | 531.00 | 518.00 | 523.40 | 502.02 | 772,975 |
| 2026-04-17 | 549.80 | 555.40 | 511.40 | 516.60 | 495.50 | 1,236,768 |
| 2026-04-16 | 553.60 | 557.00 | 547.60 | 557.00 | 534.25 | 823,743 |
| 2026-04-15 | 542.00 | 555.80 | 542.00 | 551.00 | 528.49 | 746,099 |
| 2026-04-14 | 567.60 | 567.60 | 542.60 | 542.60 | 520.44 | 682,435 |
| 2026-04-13 | 570.40 | 581.00 | 566.40 | 570.20 | 546.91 | 555,232 |
| 2026-04-10 | 555.00 | 558.60 | 547.20 | 558.60 | 535.78 | 749,268 |
| 2026-04-09 | 543.20 | 563.40 | 543.00 | 559.00 | 536.17 | 752,610 |
| 2026-04-08 | 574.00 | 574.00 | 521.20 | 537.00 | 515.07 | 1,387,370 |
| 2026-04-07 | 578.80 | 599.40 | 574.60 | 596.80 | 572.42 | 1,030,492 |
| 2026-04-01 | 560.00 | 565.40 | 552.60 | 561.00 | 538.09 | 527,912 |
| 2026-03-31 | 564.00 | 569.80 | 557.20 | 564.00 | 540.96 | 676,144 |
| 2026-03-30 | 544.60 | 561.00 | 543.00 | 559.80 | 536.93 | 527,792 |
| 2026-03-27 | 534.00 | 539.80 | 530.40 | 539.00 | 516.98 | 499,330 |
| 2026-03-26 | 527.40 | 537.60 | 525.00 | 533.60 | 511.80 | 656,724 |
| 2026-03-25 | 514.00 | 529.80 | 510.00 | 528.20 | 506.62 | 524,270 |
| 2026-03-24 | 492.20 | 521.00 | 490.80 | 519.40 | 498.18 | 667,855 |
| 2026-03-23 | 516.00 | 518.00 | 490.90 | 493.60 | 473.44 | 1,131,493 |
| 2026-03-20 | 540.00 | 540.20 | 514.80 | 516.40 | 495.31 | 1,537,964 |
| 2026-03-19 | 558.40 | 564.20 | 547.00 | 547.00 | 524.66 | 844,541 |
| 2026-03-18 | 557.80 | 565.00 | 556.40 | 559.20 | 536.36 | 676,261 |
| 2026-03-17 | 552.80 | 557.00 | 545.00 | 556.40 | 533.67 | 697,990 |
| 2026-03-16 | 564.20 | 568.60 | 552.60 | 552.80 | 530.22 | 925,025 |
| 2026-03-13 | 558.00 | 577.60 | 557.00 | 567.00 | 543.84 | 1,614,776 |
| 2026-03-12 | 518.00 | 558.80 | 516.60 | 558.80 | 535.97 | 1,543,275 |
| 2026-03-11 | 494.20 | 513.80 | 494.00 | 513.80 | 492.81 | 855,498 |
| 2026-03-10 | 500.00 | 500.00 | 478.30 | 493.20 | 473.05 | 762,974 |
| 2026-03-09 | 493.20 | 501.00 | 491.20 | 498.70 | 478.33 | 869,007 |
| 2026-03-06 | 490.00 | 491.50 | 481.20 | 489.90 | 469.89 | 625,352 |
| 2026-03-05 | 482.60 | 492.40 | 477.90 | 490.70 | 470.66 | 519,145 |
| 2026-03-04 | 488.10 | 492.50 | 475.40 | 484.10 | 464.33 | 479,728 |
| 2026-03-03 | 478.90 | 494.80 | 472.10 | 490.60 | 470.56 | 909,256 |
| 2026-03-02 | 494.30 | 496.20 | 480.20 | 486.70 | 466.82 | 632,673 |
| 2026-02-27 | 475.00 | 483.70 | 474.30 | 480.70 | 461.07 | 845,436 |
| 2026-02-26 | 478.80 | 478.80 | 469.40 | 473.40 | 454.06 | 552,816 |
| 2026-02-25 | 465.00 | 471.40 | 463.00 | 470.50 | 451.28 | 377,625 |
| 2026-02-24 | 467.70 | 471.70 | 461.70 | 464.70 | 445.72 | 352,346 |
| 2026-02-23 | 466.70 | 466.70 | 460.30 | 465.50 | 446.49 | 373,590 |
| 2026-02-20 | 462.00 | 467.80 | 457.50 | 467.80 | 448.69 | 610,986 |
| 2026-02-19 | 455.60 | 460.70 | 453.70 | 460.00 | 441.21 | 584,637 |
| 2026-02-18 | 444.60 | 454.70 | 443.90 | 454.30 | 435.74 | 326,501 |
| 2026-02-17 | 446.00 | 448.20 | 440.50 | 445.00 | 426.82 | 480,462 |
| 2026-02-16 | 455.00 | 455.00 | 446.00 | 446.00 | 427.78 | 327,251 |
| 2026-02-13 | 460.00 | 460.00 | 447.50 | 456.10 | 437.47 | 612,227 |
| 2026-02-12 | 448.20 | 463.50 | 445.00 | 460.90 | 442.07 | 562,845 |
| 2026-02-11 | 460.00 | 467.20 | 455.10 | 457.30 | 438.62 | 632,164 |
| 2026-02-10 | 464.00 | 467.70 | 461.70 | 466.60 | 447.54 | 627,753 |
| 2026-02-09 | 456.00 | 462.50 | 455.00 | 461.90 | 443.03 | 390,317 |
| 2026-02-06 | 452.70 | 455.00 | 450.40 | 455.00 | 436.41 | 379,440 |
| 2026-02-05 | 450.00 | 451.80 | 447.00 | 451.70 | 433.25 | 399,032 |
| 2026-02-04 | 449.00 | 452.30 | 448.00 | 449.40 | 431.04 | 479,304 |
| 2026-02-03 | 439.30 | 446.20 | 436.80 | 445.40 | 427.21 | 536,537 |
| 2026-02-02 | 440.30 | 445.70 | 436.30 | 444.30 | 426.15 | 323,322 |
| 2026-01-30 | 445.50 | 445.50 | 440.00 | 443.20 | 425.10 | 354,953 |
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.