Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 441.00 | 446.40 | 440.60 | 445.70 | 427.49 | 423,621 |
| 2026-01-28 | 436.00 | 442.40 | 435.80 | 440.00 | 422.03 | 309,180 |
| 2026-01-27 | 444.70 | 445.70 | 433.30 | 436.60 | 418.77 | 444,832 |
| 2026-01-26 | 439.80 | 444.20 | 439.00 | 443.90 | 425.77 | 353,333 |
| 2026-01-23 | 426.00 | 441.00 | 425.60 | 440.00 | 422.03 | 1,157,380 |
| 2026-01-22 | 424.20 | 428.60 | 422.60 | 424.90 | 407.54 | 387,120 |
| 2026-01-21 | 417.00 | 421.20 | 414.90 | 421.20 | 404.00 | 533,949 |
| 2026-01-20 | 410.80 | 417.70 | 406.70 | 417.70 | 400.64 | 517,948 |
| 2026-01-19 | 412.90 | 417.00 | 411.00 | 412.50 | 395.65 | 406,967 |
| 2026-01-16 | 423.30 | 424.00 | 414.60 | 418.30 | 401.21 | 489,810 |
| 2026-01-15 | 422.00 | 423.80 | 417.20 | 423.80 | 406.49 | 472,368 |
| 2026-01-14 | 414.90 | 426.20 | 414.10 | 422.00 | 404.76 | 882,031 |
| 2026-01-13 | 402.00 | 406.70 | 400.80 | 406.70 | 390.09 | 635,188 |
| 2026-01-12 | 398.50 | 401.70 | 392.90 | 397.50 | 381.26 | 506,916 |
| 2026-01-09 | 397.60 | 403.50 | 393.60 | 396.20 | 380.02 | 451,058 |
| 2026-01-08 | 396.80 | 396.80 | 385.40 | 392.40 | 376.37 | 610,184 |
| 2026-01-07 | 412.60 | 412.70 | 399.20 | 400.50 | 384.14 | 690,295 |
| 2026-01-06 | 418.80 | 419.60 | 411.60 | 413.10 | 396.23 | 249,045 |
| 2026-01-05 | 414.90 | 418.80 | 412.00 | 414.00 | 397.09 | 359,558 |
| 2026-01-02 | 414.00 | 416.90 | 410.10 | 410.60 | 393.83 | 301,315 |
| 2025-12-30 | 412.00 | 415.30 | 412.00 | 414.00 | 397.09 | 225,287 |
| 2025-12-29 | 416.00 | 418.10 | 411.80 | 412.00 | 395.17 | 290,872 |
| 2025-12-23 | 413.00 | 418.10 | 413.00 | 416.90 | 399.87 | 314,681 |
| 2025-12-22 | 410.80 | 414.40 | 407.90 | 413.00 | 396.13 | 282,914 |
| 2025-12-19 | 404.10 | 411.10 | 402.30 | 410.80 | 394.02 | 1,415,272 |
| 2025-12-18 | 405.00 | 405.60 | 402.00 | 402.80 | 386.35 | 403,611 |
| 2025-12-17 | 400.00 | 406.70 | 397.90 | 405.30 | 388.74 | 676,055 |
| 2025-12-16 | 398.00 | 404.20 | 397.50 | 399.20 | 382.89 | 619,125 |
| 2025-12-15 | 395.00 | 400.90 | 395.00 | 398.10 | 381.84 | 873,139 |
| 2025-12-12 | 396.50 | 396.90 | 393.70 | 395.80 | 379.63 | 575,936 |
| 2025-12-11 | 389.20 | 401.00 | 387.60 | 397.00 | 380.78 | 957,989 |
| 2025-12-10 | 379.20 | 384.00 | 377.60 | 384.00 | 368.31 | 456,807 |
| 2025-12-09 | 391.10 | 391.10 | 379.20 | 379.20 | 363.71 | 528,800 |
| 2025-12-08 | 389.70 | 397.90 | 388.50 | 393.20 | 377.14 | 712,977 |
| 2025-12-05 | 386.00 | 391.80 | 385.65 | 389.90 | 373.97 | 551,197 |
| 2025-12-04 | 380.80 | 385.90 | 378.50 | 384.80 | 369.08 | 396,230 |
| 2025-12-03 | 376.40 | 383.90 | 375.90 | 380.00 | 364.48 | 453,963 |
| 2025-12-02 | 372.70 | 381.40 | 372.00 | 376.40 | 361.03 | 425,610 |
| 2025-12-01 | 367.80 | 374.10 | 367.80 | 372.50 | 357.28 | 276,874 |
| 2025-11-28 | 366.70 | 369.70 | 365.30 | 369.50 | 354.41 | 353,131 |
| 2025-11-27 | 368.00 | 368.50 | 365.50 | 368.00 | 352.97 | 172,145 |
| 2025-11-26 | 366.50 | 368.30 | 364.40 | 366.90 | 351.91 | 360,388 |
| 2025-11-25 | 361.30 | 367.80 | 360.70 | 365.40 | 350.47 | 456,317 |
| 2025-11-24 | 366.60 | 368.80 | 356.90 | 362.20 | 347.41 | 643,674 |
| 2025-11-21 | 359.00 | 365.80 | 356.10 | 365.20 | 350.28 | 355,866 |
| 2025-11-20 | 365.40 | 366.10 | 358.00 | 361.00 | 346.25 | 302,726 |
| 2025-11-19 | 363.90 | 367.00 | 362.40 | 363.30 | 348.46 | 328,142 |
| 2025-11-18 | 366.70 | 366.70 | 362.20 | 364.40 | 349.52 | 356,620 |
| 2025-11-17 | 372.40 | 374.80 | 370.00 | 370.00 | 354.89 | 244,158 |
| 2025-11-14 | 379.00 | 379.30 | 371.80 | 373.20 | 357.96 | 356,230 |
| 2025-11-13 | 376.40 | 379.90 | 374.80 | 378.90 | 363.42 | 302,656 |
| 2025-11-12 | 371.80 | 377.00 | 370.70 | 376.90 | 361.50 | 468,350 |
| 2025-11-11 | 367.10 | 371.00 | 363.70 | 371.00 | 355.85 | 539,965 |
| 2025-11-10 | 358.10 | 360.80 | 356.30 | 357.50 | 342.90 | 236,749 |
| 2025-11-07 | 360.00 | 362.30 | 353.40 | 356.80 | 342.23 | 631,890 |
| 2025-11-06 | 372.80 | 373.50 | 356.50 | 358.20 | 343.57 | 756,840 |
| 2025-11-05 | 366.20 | 372.10 | 366.20 | 372.10 | 356.90 | 317,301 |
| 2025-11-04 | 372.80 | 372.90 | 366.00 | 368.20 | 353.16 | 403,910 |
| 2025-11-03 | 368.40 | 374.60 | 367.00 | 373.80 | 358.53 | 435,304 |
| 2025-10-31 | 367.00 | 369.20 | 363.50 | 369.20 | 354.12 | 434,298 |
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.