Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 312.00 | 314.00 | 311.40 | 314.00 | 297.06 | 460,737 |
| 2024-11-13 | 315.10 | 318.20 | 310.70 | 310.70 | 293.94 | 453,765 |
| 2024-11-12 | 317.40 | 319.70 | 314.30 | 316.40 | 299.33 | 583,351 |
| 2024-11-11 | 322.00 | 323.20 | 318.90 | 320.90 | 303.59 | 464,000 |
| 2024-11-08 | 330.40 | 330.80 | 319.50 | 321.30 | 303.97 | 677,669 |
| 2024-11-07 | 332.20 | 337.30 | 330.30 | 330.30 | 312.48 | 553,562 |
| 2024-11-06 | 335.10 | 340.80 | 333.50 | 334.60 | 316.55 | 627,546 |
| 2024-11-05 | 334.50 | 336.00 | 332.90 | 334.20 | 316.17 | 270,595 |
| 2024-11-04 | 333.30 | 335.90 | 331.30 | 334.40 | 316.36 | 382,348 |
| 2024-11-01 | 331.30 | 333.60 | 329.10 | 333.50 | 315.51 | 397,246 |
| 2024-10-31 | 333.10 | 334.40 | 330.40 | 330.80 | 312.95 | 428,672 |
| 2024-10-30 | 333.00 | 334.80 | 330.80 | 334.80 | 316.74 | 435,883 |
| 2024-10-29 | 335.60 | 340.20 | 333.40 | 333.40 | 315.41 | 526,528 |
| 2024-10-28 | 340.70 | 342.00 | 328.70 | 334.20 | 316.17 | 664,641 |
| 2024-10-25 | 341.50 | 353.10 | 335.10 | 339.60 | 321.28 | 1,088,776 |
| 2024-10-24 | 330.10 | 334.40 | 328.30 | 328.30 | 310.59 | 319,640 |
| 2024-10-23 | 331.20 | 333.60 | 328.20 | 330.70 | 312.86 | 403,505 |
| 2024-10-22 | 336.60 | 337.80 | 331.50 | 332.00 | 314.09 | 490,494 |
| 2024-10-21 | 340.30 | 343.40 | 337.60 | 337.60 | 319.39 | 339,523 |
| 2024-10-18 | 344.30 | 349.60 | 340.50 | 341.20 | 322.79 | 442,552 |
| 2024-10-17 | 347.00 | 350.20 | 344.90 | 344.90 | 326.29 | 384,967 |
| 2024-10-16 | 344.00 | 349.30 | 344.00 | 347.10 | 328.37 | 432,043 |
| 2024-10-15 | 349.50 | 349.90 | 344.10 | 345.90 | 327.24 | 391,008 |
| 2024-10-14 | 348.80 | 350.80 | 348.00 | 350.00 | 331.12 | 339,154 |
| 2024-10-11 | 346.70 | 349.80 | 344.60 | 349.00 | 330.17 | 342,643 |
| 2024-10-10 | 346.00 | 347.20 | 343.60 | 346.20 | 327.52 | 343,841 |
| 2024-10-09 | 340.40 | 346.20 | 340.40 | 345.60 | 326.95 | 342,309 |
| 2024-10-08 | 343.30 | 345.00 | 340.20 | 341.10 | 322.70 | 475,653 |
| 2024-10-07 | 348.00 | 349.50 | 343.30 | 347.50 | 328.75 | 573,153 |
| 2024-10-04 | 344.00 | 350.50 | 343.70 | 350.10 | 331.21 | 557,760 |
| 2024-10-03 | 343.20 | 346.10 | 340.00 | 344.70 | 326.10 | 643,473 |
| 2024-10-02 | 338.40 | 345.50 | 338.10 | 343.90 | 325.35 | 655,509 |
| 2024-10-01 | 336.60 | 338.40 | 334.60 | 337.60 | 319.39 | 602,575 |
| 2024-09-30 | 333.60 | 336.80 | 331.00 | 334.10 | 316.08 | 620,838 |
| 2024-09-27 | 329.90 | 335.10 | 328.20 | 333.10 | 315.13 | 660,761 |
| 2024-09-26 | 325.30 | 327.60 | 322.20 | 327.60 | 309.93 | 519,084 |
| 2024-09-25 | 321.60 | 326.00 | 321.60 | 323.20 | 305.76 | 269,373 |
| 2024-09-24 | 323.00 | 326.10 | 322.00 | 322.00 | 304.63 | 373,984 |
| 2024-09-23 | 320.80 | 322.50 | 318.80 | 320.80 | 303.49 | 402,148 |
| 2024-09-20 | 325.80 | 326.00 | 322.00 | 322.00 | 304.63 | 1,320,685 |
| 2024-09-19 | 314.80 | 325.90 | 314.80 | 325.90 | 308.32 | 1,089,469 |
| 2024-09-18 | 314.40 | 314.40 | 309.30 | 311.40 | 294.60 | 435,815 |
| 2024-09-17 | 310.00 | 314.70 | 308.10 | 314.40 | 297.44 | 637,234 |
| 2024-09-16 | 306.10 | 309.50 | 303.00 | 308.80 | 292.14 | 489,830 |
| 2024-09-13 | 298.60 | 306.60 | 298.60 | 306.10 | 289.59 | 583,550 |
| 2024-09-12 | 301.40 | 302.70 | 295.70 | 297.80 | 281.73 | 640,926 |
| 2024-09-11 | 292.70 | 302.50 | 292.70 | 298.10 | 282.02 | 543,329 |
| 2024-09-10 | 294.50 | 297.20 | 292.30 | 292.30 | 276.53 | 583,533 |
| 2024-09-09 | 295.00 | 296.80 | 294.30 | 295.00 | 279.08 | 296,006 |
| 2024-09-06 | 299.00 | 300.80 | 295.20 | 295.20 | 279.27 | 348,394 |
| 2024-09-05 | 295.10 | 299.10 | 295.10 | 298.20 | 282.11 | 256,689 |
| 2024-09-04 | 297.20 | 299.20 | 295.60 | 298.90 | 282.77 | 500,618 |
| 2024-09-03 | 307.20 | 307.20 | 300.20 | 300.20 | 284.00 | 536,249 |
| 2024-09-02 | 308.50 | 309.10 | 305.50 | 307.10 | 290.53 | 243,969 |
| 2024-08-30 | 307.00 | 309.60 | 307.00 | 308.80 | 292.14 | 815,633 |
| 2024-08-29 | 304.30 | 307.60 | 303.50 | 306.80 | 290.25 | 250,653 |
| 2024-08-28 | 305.70 | 306.20 | 302.90 | 303.70 | 287.32 | 415,048 |
| 2024-08-27 | 308.40 | 310.50 | 305.70 | 305.70 | 289.21 | 470,242 |
| 2024-08-26 | 305.00 | 308.30 | 305.00 | 307.60 | 291.01 | 238,450 |
| 2024-08-23 | 302.30 | 305.60 | 302.30 | 304.90 | 288.45 | 327,156 |
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.