Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 349.60 | 352.20 | 347.30 | 349.50 | 330.64 | 549,358 |
| 2025-05-13 | 345.60 | 348.20 | 341.90 | 348.20 | 329.41 | 571,495 |
| 2025-05-12 | 343.00 | 347.40 | 340.20 | 345.10 | 326.48 | 663,574 |
| 2025-05-09 | 342.90 | 344.80 | 338.90 | 340.70 | 322.32 | 713,665 |
| 2025-05-08 | 340.40 | 343.60 | 336.20 | 341.40 | 322.98 | 836,228 |
| 2025-05-07 | 341.40 | 346.60 | 338.60 | 344.00 | 325.44 | 667,976 |
| 2025-05-06 | 340.40 | 342.60 | 339.00 | 341.80 | 323.36 | 441,040 |
| 2025-05-05 | 339.00 | 341.20 | 337.60 | 339.50 | 321.18 | 596,451 |
| 2025-05-02 | 342.90 | 344.00 | 334.70 | 339.00 | 320.71 | 905,681 |
| 2025-04-30 | 350.00 | 352.60 | 332.70 | 335.20 | 317.12 | 1,186,130 |
| 2025-04-29 | 348.00 | 350.00 | 344.10 | 350.00 | 331.12 | 601,225 |
| 2025-04-28 | 339.00 | 347.70 | 337.80 | 347.00 | 328.28 | 811,224 |
| 2025-04-25 | 340.20 | 347.40 | 336.20 | 338.50 | 320.24 | 1,362,832 |
| 2025-04-24 | 325.00 | 327.80 | 322.70 | 326.30 | 308.70 | 546,416 |
| 2025-04-23 | 318.90 | 325.00 | 318.30 | 324.40 | 306.90 | 502,542 |
| 2025-04-22 | 309.80 | 316.00 | 308.40 | 314.40 | 297.44 | 635,917 |
| 2025-04-16 | 308.30 | 311.60 | 306.10 | 311.60 | 294.79 | 300,360 |
| 2025-04-15 | 310.50 | 315.10 | 308.80 | 308.80 | 292.14 | 444,106 |
| 2025-04-14 | 311.70 | 312.80 | 308.40 | 309.30 | 292.61 | 438,029 |
| 2025-04-11 | 304.90 | 310.80 | 303.40 | 308.00 | 291.38 | 552,345 |
| 2025-04-10 | 315.00 | 315.00 | 302.70 | 304.80 | 288.36 | 810,710 |
| 2025-04-09 | 290.70 | 297.80 | 290.20 | 297.60 | 281.54 | 828,520 |
| 2025-04-08 | 302.00 | 306.90 | 297.30 | 302.50 | 286.18 | 946,323 |
| 2025-04-07 | 289.30 | 308.00 | 282.20 | 305.00 | 288.55 | 1,246,984 |
| 2025-04-04 | 298.40 | 309.20 | 297.10 | 297.10 | 281.07 | 973,352 |
| 2025-04-03 | 300.10 | 305.60 | 299.60 | 302.80 | 286.46 | 787,749 |
| 2025-04-02 | 317.70 | 318.90 | 307.30 | 307.90 | 291.29 | 874,018 |
| 2025-04-01 | 318.60 | 321.40 | 316.80 | 317.20 | 300.09 | 394,219 |
| 2025-03-31 | 311.00 | 317.70 | 309.10 | 315.90 | 298.86 | 638,788 |
| 2025-03-28 | 317.10 | 319.30 | 311.90 | 314.20 | 297.25 | 497,342 |
| 2025-03-27 | 319.60 | 323.20 | 317.00 | 320.00 | 302.74 | 479,442 |
| 2025-03-26 | 323.10 | 324.80 | 320.50 | 323.70 | 306.24 | 662,929 |
| 2025-03-25 | 331.00 | 332.00 | 318.20 | 321.70 | 304.34 | 858,091 |
| 2025-03-24 | 337.10 | 338.20 | 332.70 | 333.20 | 315.22 | 405,420 |
| 2025-03-21 | 336.90 | 339.40 | 332.30 | 334.20 | 316.17 | 729,253 |
| 2025-03-20 | 342.90 | 343.70 | 336.00 | 340.00 | 321.66 | 499,132 |
| 2025-03-19 | 340.90 | 343.90 | 338.90 | 343.10 | 324.59 | 758,077 |
| 2025-03-18 | 334.60 | 342.00 | 334.50 | 340.60 | 322.22 | 707,436 |
| 2025-03-17 | 332.40 | 332.40 | 328.10 | 332.40 | 314.47 | 529,967 |
| 2025-03-14 | 325.40 | 331.00 | 323.40 | 329.00 | 311.25 | 590,777 |
| 2025-03-13 | 329.40 | 329.60 | 323.90 | 325.50 | 307.94 | 583,535 |
| 2025-03-12 | 334.10 | 336.60 | 329.90 | 330.00 | 312.20 | 447,859 |
| 2025-03-11 | 335.00 | 340.00 | 331.90 | 333.50 | 315.51 | 697,846 |
| 2025-03-10 | 333.50 | 337.40 | 329.00 | 335.00 | 316.93 | 874,645 |
| 2025-03-07 | 331.00 | 333.20 | 329.00 | 332.10 | 314.18 | 475,069 |
| 2025-03-06 | 323.20 | 332.40 | 323.20 | 331.40 | 313.52 | 979,746 |
| 2025-03-05 | 313.20 | 320.00 | 313.00 | 320.00 | 302.74 | 770,721 |
| 2025-03-04 | 312.00 | 312.60 | 308.10 | 312.60 | 295.74 | 736,933 |
| 2025-03-03 | 319.70 | 321.00 | 315.00 | 317.00 | 299.90 | 726,475 |
| 2025-02-28 | 326.00 | 326.70 | 318.00 | 319.70 | 302.45 | 1,217,285 |
| 2025-02-27 | 328.00 | 329.00 | 324.00 | 328.80 | 311.06 | 610,600 |
| 2025-02-26 | 327.70 | 332.60 | 327.60 | 329.70 | 311.91 | 443,623 |
| 2025-02-25 | 324.10 | 328.60 | 321.80 | 327.30 | 309.64 | 481,062 |
| 2025-02-24 | 320.50 | 325.50 | 320.10 | 324.00 | 306.52 | 403,067 |
| 2025-02-21 | 318.40 | 323.70 | 318.40 | 320.50 | 303.21 | 636,935 |
| 2025-02-20 | 320.90 | 321.00 | 317.30 | 317.80 | 300.65 | 693,885 |
| 2025-02-19 | 328.80 | 330.00 | 318.70 | 321.90 | 304.53 | 790,407 |
| 2025-02-18 | 328.50 | 331.80 | 327.20 | 329.60 | 311.82 | 329,272 |
| 2025-02-17 | 323.10 | 330.40 | 322.10 | 327.20 | 309.55 | 586,884 |
| 2025-02-14 | 322.50 | 325.90 | 320.70 | 323.10 | 305.67 | 587,295 |
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.