Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 295.20 | 298.90 | 295.20 | 298.10 | 282.07 | 14,764 |
| 2024-09-04 | 297.85 | 298.60 | 295.80 | 297.85 | 281.83 | 13,809 |
| 2024-09-03 | 306.90 | 306.90 | 300.20 | 300.55 | 284.39 | 61,733 |
| 2024-09-02 | 308.95 | 309.20 | 305.55 | 305.55 | 289.12 | 14,196 |
| 2024-08-30 | 307.20 | 309.60 | 307.20 | 307.20 | 290.68 | 14,609 |
| 2024-08-29 | 304.15 | 307.60 | 304.00 | 307.35 | 290.82 | 19,892 |
| 2024-08-28 | 305.50 | 305.80 | 302.80 | 305.50 | 289.07 | 4,477 |
| 2024-08-27 | 308.00 | 310.20 | 306.10 | 308.00 | 291.44 | 4,639 |
| 2024-08-23 | 302.60 | 305.60 | 302.20 | 302.60 | 286.33 | 12,515 |
| 2024-08-22 | 301.65 | 303.10 | 300.90 | 301.65 | 285.43 | 13,164 |
| 2024-08-21 | 300.90 | 302.50 | 300.10 | 300.90 | 284.72 | 14,845 |
| 2024-08-20 | 304.30 | 304.90 | 299.50 | 301.25 | 285.05 | 13,076 |
| 2024-08-19 | 300.65 | 305.00 | 300.60 | 303.95 | 287.60 | 295,647 |
| 2024-08-16 | 303.05 | 305.80 | 301.90 | 303.05 | 286.75 | 12,944 |
| 2024-08-15 | 299.45 | 303.60 | 298.20 | 302.70 | 286.42 | 33,526 |
| 2024-08-14 | 302.30 | 302.50 | 299.90 | 302.30 | 286.04 | 24,280 |
| 2024-08-13 | 298.20 | 300.10 | 296.20 | 298.20 | 282.16 | 14,199 |
| 2024-08-12 | 300.65 | 300.90 | 297.25 | 297.25 | 281.26 | 6,770 |
| 2024-08-09 | 302.00 | 302.30 | 298.00 | 298.80 | 282.73 | 17,468 |
| 2024-08-08 | 297.85 | 299.10 | 296.10 | 297.85 | 281.83 | 11,690 |
| 2024-08-07 | 293.10 | 299.20 | 292.60 | 296.50 | 280.55 | 19,012 |
| 2024-08-06 | 298.40 | 298.40 | 290.50 | 292.20 | 276.49 | 418,886 |
| 2024-08-05 | 293.55 | 298.20 | 290.80 | 293.60 | 277.81 | 84,868 |
| 2024-08-02 | 304.80 | 305.30 | 301.10 | 301.60 | 285.38 | 31,797 |
| 2024-08-01 | 311.55 | 312.20 | 306.40 | 306.90 | 290.40 | 30,040 |
| 2024-07-31 | 313.50 | 314.30 | 310.70 | 313.50 | 296.64 | 17,315 |
| 2024-07-30 | 313.60 | 313.60 | 311.00 | 313.60 | 296.74 | 16,022 |
| 2024-07-29 | 318.85 | 319.40 | 312.00 | 312.00 | 295.22 | 15,950 |
| 2024-07-26 | 317.60 | 318.70 | 315.30 | 317.60 | 300.52 | 15,637 |
| 2024-07-25 | 317.55 | 318.30 | 312.80 | 313.55 | 296.69 | 11,080 |
| 2024-07-24 | 318.55 | 319.30 | 315.60 | 318.55 | 301.42 | 14,086 |
| 2024-07-23 | 322.75 | 324.00 | 318.00 | 319.30 | 302.13 | 412,676 |
| 2024-07-22 | 322.25 | 323.80 | 318.30 | 318.80 | 301.66 | 58,732 |
| 2024-07-19 | 312.90 | 316.50 | 310.50 | 312.90 | 296.07 | 49,034 |
| 2024-07-18 | 301.60 | 303.30 | 299.70 | 301.60 | 285.38 | 28,847 |
| 2024-07-17 | 295.30 | 299.50 | 295.00 | 298.70 | 282.64 | 40,846 |
| 2024-07-16 | 294.95 | 297.40 | 291.60 | 291.80 | 276.11 | 47,599 |
| 2024-07-15 | 296.75 | 298.70 | 294.50 | 296.75 | 280.79 | 12,157 |
| 2024-07-12 | 292.70 | 297.00 | 289.70 | 295.80 | 279.89 | 37,931 |
| 2024-07-11 | 291.65 | 293.40 | 289.00 | 291.65 | 275.97 | 61,732 |
| 2024-07-10 | 287.20 | 291.20 | 287.20 | 289.75 | 274.17 | 18,227 |
| 2024-07-09 | 292.90 | 293.20 | 286.90 | 289.65 | 274.07 | 36,989 |
| 2024-07-08 | 294.65 | 303.30 | 292.10 | 294.65 | 278.80 | 64,524 |
| 2024-07-05 | 298.80 | 298.80 | 295.10 | 295.10 | 279.23 | 24,657 |
| 2024-07-04 | 298.00 | 304.40 | 296.40 | 303.90 | 287.56 | 14,152 |
| 2024-07-03 | 303.70 | 305.50 | 298.50 | 300.35 | 284.20 | 22,798 |
| 2024-07-02 | 306.40 | 308.00 | 302.80 | 303.20 | 286.89 | 21,270 |
| 2024-07-01 | 309.25 | 310.90 | 305.65 | 305.65 | 289.21 | 16,098 |
| 2024-06-28 | 307.75 | 310.60 | 303.00 | 307.75 | 291.20 | 58,563 |
| 2024-06-27 | 308.55 | 310.20 | 304.40 | 304.85 | 288.46 | 21,397 |
| 2024-06-26 | 306.05 | 312.00 | 305.20 | 309.10 | 292.48 | 62,633 |
| 2024-06-25 | 306.20 | 307.80 | 304.30 | 306.20 | 289.73 | 32,753 |
| 2024-06-24 | 301.55 | 306.70 | 297.20 | 304.70 | 288.31 | 48,113 |
| 2024-06-21 | 300.00 | 306.60 | 299.80 | 299.80 | 283.68 | 48,340 |
| 2024-06-20 | 297.65 | 299.80 | 297.00 | 297.65 | 281.64 | 21,033 |
| 2024-06-19 | 300.60 | 300.60 | 297.65 | 297.65 | 281.64 | 5,353 |
| 2024-06-18 | 301.10 | 301.10 | 295.00 | 298.00 | 281.97 | 66,205 |
| 2024-06-17 | 298.85 | 301.30 | 297.40 | 298.85 | 282.78 | 32,160 |
| 2024-06-14 | 303.70 | 304.10 | 298.20 | 300.45 | 284.29 | 32,159 |
| 2024-06-13 | 306.80 | 306.80 | 302.90 | 305.70 | 289.26 | 45,657 |
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.