Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 370.00 | 372.20 | 368.40 | 370.00 | 354.89 | 369,800 |
| 2025-08-07 | 369.80 | 374.60 | 367.70 | 368.80 | 353.74 | 825,827 |
| 2025-08-06 | 387.20 | 387.40 | 371.30 | 373.10 | 357.86 | 745,188 |
| 2025-08-05 | 385.50 | 387.70 | 383.60 | 387.70 | 371.86 | 452,994 |
| 2025-08-04 | 386.60 | 387.50 | 382.90 | 384.40 | 368.70 | 360,979 |
| 2025-08-01 | 383.60 | 387.60 | 382.40 | 383.40 | 367.74 | 260,970 |
| 2025-07-31 | 383.00 | 386.00 | 381.70 | 384.10 | 368.41 | 372,057 |
| 2025-07-30 | 387.20 | 389.80 | 383.70 | 383.70 | 368.03 | 373,591 |
| 2025-07-29 | 386.00 | 391.20 | 384.00 | 388.20 | 372.34 | 608,883 |
| 2025-07-28 | 390.10 | 391.70 | 385.40 | 385.40 | 369.66 | 608,590 |
| 2025-07-25 | 390.00 | 391.30 | 387.50 | 388.10 | 372.25 | 305,998 |
| 2025-07-24 | 394.00 | 396.60 | 390.40 | 390.50 | 374.55 | 423,598 |
| 2025-07-23 | 390.00 | 391.70 | 386.00 | 390.20 | 374.26 | 398,205 |
| 2025-07-22 | 380.40 | 388.10 | 380.30 | 388.10 | 372.25 | 476,691 |
| 2025-07-21 | 383.90 | 385.00 | 378.90 | 380.50 | 364.96 | 301,596 |
| 2025-07-18 | 387.00 | 388.10 | 371.30 | 382.40 | 366.78 | 1,018,432 |
| 2025-07-17 | 387.80 | 389.00 | 384.40 | 385.70 | 369.95 | 582,458 |
| 2025-07-16 | 384.60 | 388.40 | 383.70 | 386.00 | 370.23 | 594,732 |
| 2025-07-15 | 386.50 | 387.90 | 381.70 | 384.20 | 368.51 | 489,038 |
| 2025-07-14 | 384.00 | 391.60 | 384.00 | 385.80 | 370.04 | 363,849 |
| 2025-07-11 | 387.30 | 388.90 | 384.30 | 385.00 | 369.27 | 404,953 |
| 2025-07-10 | 391.70 | 392.40 | 386.80 | 388.20 | 372.34 | 386,623 |
| 2025-07-09 | 389.00 | 393.50 | 388.20 | 390.40 | 374.45 | 479,508 |
| 2025-07-08 | 379.00 | 387.00 | 379.00 | 387.00 | 371.19 | 616,266 |
| 2025-07-07 | 376.00 | 378.70 | 373.50 | 377.90 | 362.46 | 485,067 |
| 2025-07-04 | 375.60 | 377.60 | 373.80 | 376.00 | 360.64 | 247,052 |
| 2025-07-03 | 378.50 | 381.00 | 376.30 | 376.30 | 360.93 | 321,910 |
| 2025-07-02 | 376.10 | 379.00 | 373.70 | 378.30 | 362.85 | 363,097 |
| 2025-07-01 | 371.60 | 375.40 | 370.00 | 375.20 | 359.87 | 511,145 |
| 2025-06-30 | 369.40 | 372.00 | 368.50 | 372.00 | 356.81 | 766,073 |
| 2025-06-27 | 364.80 | 371.00 | 364.80 | 367.90 | 352.87 | 467,598 |
| 2025-06-26 | 376.10 | 378.60 | 363.20 | 364.60 | 349.71 | 1,052,706 |
| 2025-06-25 | 378.40 | 380.80 | 370.80 | 376.40 | 361.03 | 705,014 |
| 2025-06-24 | 387.90 | 387.90 | 373.80 | 378.70 | 363.23 | 753,645 |
| 2025-06-23 | 391.00 | 393.10 | 385.80 | 385.80 | 370.04 | 521,863 |
| 2025-06-20 | 395.50 | 396.40 | 387.20 | 389.80 | 373.88 | 958,493 |
| 2025-06-19 | 395.90 | 399.40 | 394.60 | 396.50 | 380.30 | 414,373 |
| 2025-06-18 | 400.00 | 401.70 | 394.70 | 396.70 | 380.50 | 762,328 |
| 2025-06-17 | 396.60 | 400.80 | 396.60 | 400.80 | 384.43 | 666,046 |
| 2025-06-16 | 387.70 | 403.00 | 387.70 | 398.50 | 382.22 | 924,110 |
| 2025-06-13 | 372.50 | 392.10 | 372.50 | 388.40 | 372.54 | 731,918 |
| 2025-06-12 | 372.70 | 378.50 | 372.60 | 375.60 | 360.26 | 333,994 |
| 2025-06-11 | 378.00 | 383.50 | 372.70 | 374.00 | 358.72 | 723,472 |
| 2025-06-10 | 369.10 | 373.20 | 367.60 | 367.70 | 352.68 | 494,352 |
| 2025-06-06 | 372.40 | 372.80 | 367.90 | 367.90 | 352.87 | 346,123 |
| 2025-06-05 | 373.50 | 374.70 | 370.80 | 372.40 | 357.19 | 422,527 |
| 2025-06-04 | 368.30 | 373.50 | 366.70 | 372.10 | 356.90 | 463,072 |
| 2025-06-03 | 371.10 | 374.40 | 367.10 | 367.80 | 352.78 | 525,085 |
| 2025-06-02 | 365.70 | 372.70 | 365.70 | 371.70 | 356.52 | 501,678 |
| 2025-05-30 | 367.00 | 368.60 | 362.50 | 366.00 | 351.05 | 1,947,908 |
| 2025-05-28 | 379.50 | 380.80 | 376.10 | 377.20 | 356.85 | 585,572 |
| 2025-05-27 | 377.70 | 379.30 | 374.50 | 379.30 | 358.84 | 455,391 |
| 2025-05-26 | 379.20 | 379.20 | 374.70 | 377.50 | 357.13 | 246,887 |
| 2025-05-23 | 374.70 | 381.90 | 372.60 | 376.40 | 356.09 | 708,903 |
| 2025-05-22 | 369.00 | 375.90 | 367.60 | 373.70 | 353.54 | 720,685 |
| 2025-05-21 | 366.10 | 369.30 | 364.10 | 369.30 | 349.38 | 552,757 |
| 2025-05-20 | 361.40 | 369.20 | 359.50 | 366.00 | 346.25 | 958,310 |
| 2025-05-19 | 359.00 | 361.20 | 356.80 | 361.20 | 341.71 | 438,053 |
| 2025-05-16 | 359.50 | 361.40 | 357.50 | 359.50 | 340.11 | 759,916 |
| 2025-05-15 | 349.50 | 357.80 | 348.80 | 357.80 | 338.50 | 733,364 |
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.