Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 319.00 | 323.20 | 313.20 | 322.10 | 304.72 | 736,790 |
| 2025-02-12 | 321.00 | 321.20 | 314.40 | 316.80 | 299.71 | 734,727 |
| 2025-02-11 | 313.00 | 320.00 | 311.30 | 320.00 | 302.74 | 789,615 |
| 2025-02-10 | 310.80 | 313.10 | 306.70 | 312.60 | 295.74 | 1,336,935 |
| 2025-02-07 | 320.00 | 322.50 | 309.30 | 310.30 | 293.56 | 2,420,807 |
| 2025-02-06 | 337.30 | 337.50 | 332.10 | 334.00 | 315.98 | 613,854 |
| 2025-02-05 | 336.80 | 338.70 | 333.70 | 335.10 | 317.02 | 408,384 |
| 2025-02-04 | 337.70 | 338.50 | 334.20 | 336.60 | 318.44 | 499,796 |
| 2025-02-03 | 332.10 | 334.90 | 330.70 | 333.80 | 315.79 | 598,336 |
| 2025-01-31 | 345.60 | 346.00 | 338.50 | 339.00 | 320.71 | 615,784 |
| 2025-01-30 | 338.90 | 345.40 | 337.60 | 345.00 | 326.39 | 507,952 |
| 2025-01-29 | 341.70 | 352.70 | 338.90 | 338.90 | 320.62 | 1,426,970 |
| 2025-01-28 | 333.30 | 341.20 | 332.20 | 338.50 | 320.24 | 614,224 |
| 2025-01-27 | 327.00 | 333.80 | 326.40 | 333.30 | 315.32 | 459,400 |
| 2025-01-24 | 333.40 | 337.40 | 327.10 | 328.60 | 310.87 | 694,262 |
| 2025-01-23 | 332.50 | 333.70 | 329.40 | 332.00 | 314.09 | 577,416 |
| 2025-01-22 | 334.00 | 335.10 | 331.70 | 332.00 | 314.09 | 532,222 |
| 2025-01-21 | 332.70 | 335.90 | 332.00 | 334.30 | 316.26 | 563,093 |
| 2025-01-20 | 332.00 | 333.50 | 329.60 | 333.30 | 315.32 | 532,654 |
| 2025-01-17 | 331.40 | 337.10 | 331.10 | 332.00 | 314.09 | 662,226 |
| 2025-01-16 | 335.20 | 336.80 | 328.60 | 329.60 | 311.82 | 623,262 |
| 2025-01-15 | 328.40 | 336.50 | 328.20 | 333.80 | 315.79 | 653,709 |
| 2025-01-14 | 322.00 | 330.20 | 322.00 | 327.30 | 309.64 | 1,015,389 |
| 2025-01-13 | 317.50 | 319.50 | 312.40 | 317.20 | 300.09 | 696,680 |
| 2025-01-10 | 311.00 | 318.30 | 309.70 | 314.10 | 297.15 | 585,644 |
| 2025-01-09 | 307.00 | 313.40 | 305.30 | 311.10 | 294.32 | 654,210 |
| 2025-01-08 | 309.80 | 311.20 | 302.60 | 307.10 | 290.53 | 588,034 |
| 2025-01-07 | 310.70 | 312.40 | 307.10 | 309.80 | 293.09 | 556,614 |
| 2025-01-06 | 308.00 | 313.10 | 307.00 | 310.70 | 293.94 | 567,012 |
| 2025-01-03 | 304.10 | 307.20 | 302.20 | 306.50 | 289.96 | 405,801 |
| 2025-01-02 | 301.10 | 305.50 | 301.10 | 304.90 | 288.45 | 494,966 |
| 2024-12-30 | 299.80 | 301.70 | 298.40 | 300.80 | 284.57 | 525,295 |
| 2024-12-27 | 299.20 | 301.30 | 299.20 | 299.80 | 283.63 | 324,041 |
| 2024-12-23 | 299.80 | 300.80 | 297.60 | 299.00 | 282.87 | 296,308 |
| 2024-12-20 | 300.00 | 300.00 | 297.00 | 299.60 | 283.44 | 1,193,920 |
| 2024-12-19 | 300.90 | 304.60 | 299.80 | 301.50 | 285.23 | 609,948 |
| 2024-12-18 | 315.30 | 315.50 | 302.10 | 305.30 | 288.83 | 1,003,722 |
| 2024-12-17 | 315.60 | 317.10 | 314.00 | 314.90 | 297.91 | 479,528 |
| 2024-12-16 | 321.20 | 322.30 | 317.80 | 319.60 | 302.36 | 480,204 |
| 2024-12-13 | 324.80 | 326.10 | 323.10 | 323.60 | 306.14 | 256,367 |
| 2024-12-12 | 331.10 | 332.00 | 325.50 | 326.50 | 308.89 | 303,232 |
| 2024-12-11 | 325.40 | 331.30 | 325.00 | 330.20 | 312.39 | 396,356 |
| 2024-12-10 | 327.00 | 329.80 | 325.30 | 326.50 | 308.89 | 356,483 |
| 2024-12-09 | 323.00 | 328.50 | 321.50 | 328.50 | 310.78 | 583,178 |
| 2024-12-06 | 323.70 | 325.90 | 321.90 | 322.40 | 305.01 | 301,907 |
| 2024-12-05 | 322.50 | 324.70 | 321.40 | 323.60 | 306.14 | 299,065 |
| 2024-12-04 | 318.70 | 325.40 | 317.60 | 323.20 | 305.76 | 571,436 |
| 2024-12-03 | 312.60 | 319.90 | 312.20 | 318.60 | 301.41 | 693,948 |
| 2024-12-02 | 309.50 | 312.70 | 308.00 | 310.90 | 294.13 | 505,042 |
| 2024-11-29 | 312.10 | 312.20 | 308.90 | 310.60 | 293.84 | 399,608 |
| 2024-11-28 | 313.60 | 314.00 | 311.00 | 312.50 | 295.64 | 213,985 |
| 2024-11-27 | 313.10 | 315.00 | 310.70 | 313.00 | 296.11 | 357,345 |
| 2024-11-26 | 316.70 | 316.70 | 312.90 | 312.90 | 296.02 | 393,285 |
| 2024-11-25 | 315.20 | 317.80 | 314.30 | 317.20 | 300.09 | 710,803 |
| 2024-11-22 | 312.50 | 315.50 | 311.20 | 314.90 | 297.91 | 430,186 |
| 2024-11-21 | 317.50 | 318.50 | 312.40 | 313.60 | 296.68 | 476,874 |
| 2024-11-20 | 316.70 | 319.80 | 316.70 | 317.10 | 299.99 | 292,544 |
| 2024-11-19 | 317.30 | 318.30 | 313.50 | 315.90 | 298.86 | 271,380 |
| 2024-11-18 | 318.30 | 319.20 | 315.70 | 317.60 | 300.47 | 390,382 |
| 2024-11-15 | 313.10 | 320.60 | 312.50 | 319.50 | 302.26 | 466,390 |
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.