Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 311.70 | 313.40 | 306.20 | 308.05 | 291.48 | 294,988 |
| 2024-06-11 | 314.95 | 315.50 | 309.00 | 311.50 | 294.75 | 50,129 |
| 2024-06-10 | 316.40 | 318.10 | 314.00 | 316.40 | 299.38 | 1,513,570 |
| 2024-06-07 | 313.15 | 318.00 | 310.10 | 317.30 | 300.24 | 26,266 |
| 2024-06-06 | 312.90 | 314.30 | 306.30 | 312.50 | 295.69 | 16,735 |
| 2024-06-05 | 325.00 | 325.00 | 311.10 | 311.90 | 295.13 | 74,255 |
| 2024-06-04 | 325.50 | 325.50 | 318.70 | 325.10 | 307.62 | 38,210 |
| 2024-06-03 | 325.05 | 333.20 | 322.80 | 328.50 | 310.83 | 872,111 |
| 2024-05-31 | 326.30 | 328.00 | 322.80 | 322.80 | 305.44 | 249,125 |
| 2024-05-30 | 323.40 | 326.10 | 321.00 | 323.40 | 306.01 | 14,438 |
| 2024-05-29 | 329.30 | 329.50 | 324.30 | 325.40 | 307.90 | 34,603 |
| 2024-05-28 | 332.00 | 334.40 | 330.30 | 332.00 | 309.41 | 13,347 |
| 2024-05-24 | 324.45 | 328.50 | 321.80 | 328.00 | 305.69 | 19,260 |
| 2024-05-23 | 328.50 | 331.00 | 325.80 | 328.50 | 306.15 | 11,689 |
| 2024-05-22 | 326.70 | 328.80 | 324.00 | 326.70 | 304.47 | 37,462 |
| 2024-05-21 | 324.00 | 329.10 | 323.30 | 326.60 | 304.38 | 80,567 |
| 2024-05-20 | 323.70 | 323.70 | 323.70 | 323.70 | 301.68 | 0 |
| 2024-05-17 | 323.70 | 323.70 | 323.70 | 323.70 | 301.68 | 0 |
| 2024-05-16 | 319.10 | 324.70 | 315.70 | 323.70 | 301.68 | 34,585 |
| 2024-05-15 | 317.75 | 319.80 | 317.00 | 317.75 | 296.13 | 24,991 |
| 2024-05-14 | 314.20 | 319.30 | 312.30 | 317.60 | 295.99 | 20,769 |
| 2024-05-13 | 315.30 | 322.80 | 311.00 | 312.00 | 290.78 | 75,203 |
| 2024-05-10 | 319.20 | 324.20 | 319.00 | 323.10 | 301.12 | 27,600 |
| 2024-05-09 | 317.30 | 317.30 | 317.30 | 317.30 | 295.71 | 0 |
| 2024-05-08 | 320.95 | 323.20 | 316.20 | 317.30 | 295.71 | 167,646 |
| 2024-05-07 | 319.65 | 323.00 | 317.10 | 319.80 | 298.04 | 77,898 |
| 2024-05-03 | 312.35 | 317.00 | 311.10 | 316.05 | 294.55 | 37,817 |
| 2024-05-02 | 315.20 | 315.20 | 310.70 | 313.30 | 291.99 | 1,587,722 |
| 2024-05-01 | 316.60 | 316.60 | 316.60 | 316.60 | 295.06 | 0 |
| 2024-04-30 | 316.50 | 323.20 | 314.70 | 316.60 | 295.06 | 58,300 |
| 2024-04-29 | 314.10 | 316.60 | 311.00 | 313.90 | 292.55 | 40,747 |
| 2024-04-26 | 329.40 | 329.40 | 312.00 | 320.85 | 299.02 | 688,378 |
| 2024-04-25 | 334.20 | 342.20 | 332.40 | 341.15 | 317.94 | 180,661 |
| 2024-04-24 | 339.00 | 341.90 | 330.40 | 331.90 | 309.32 | 433,885 |
| 2024-04-23 | 339.75 | 341.23 | 338.20 | 339.75 | 316.64 | 96,898 |
| 2024-04-22 | 338.35 | 339.90 | 335.20 | 338.35 | 315.33 | 153,524 |
| 2024-04-19 | 335.10 | 340.50 | 332.00 | 335.20 | 312.40 | 142,171 |
| 2024-04-18 | 329.00 | 343.00 | 327.50 | 339.25 | 316.17 | 506,709 |
| 2024-04-17 | 333.40 | 333.40 | 326.40 | 326.40 | 304.20 | 196,024 |
| 2024-04-16 | 332.50 | 334.40 | 330.20 | 332.50 | 309.88 | 154,034 |
| 2024-04-15 | 335.00 | 339.60 | 330.80 | 334.65 | 311.88 | 86,548 |
| 2024-04-12 | 336.40 | 339.90 | 335.70 | 336.45 | 313.56 | 134,990 |
| 2024-04-11 | 336.20 | 338.40 | 333.90 | 336.20 | 313.33 | 132,119 |
| 2024-04-10 | 335.75 | 340.20 | 332.30 | 336.15 | 313.28 | 490,752 |
| 2024-04-09 | 339.80 | 341.30 | 331.30 | 332.90 | 310.25 | 1,201,377 |
| 2024-04-08 | 352.00 | 352.00 | 348.50 | 350.80 | 326.94 | 159,168 |
| 2024-04-05 | 356.90 | 360.00 | 351.10 | 352.95 | 328.94 | 292,492 |
| 2024-04-04 | 354.00 | 358.00 | 352.50 | 357.70 | 333.37 | 211,182 |
| 2024-04-03 | 344.70 | 353.80 | 344.50 | 351.80 | 327.87 | 480,864 |
| 2024-04-02 | 347.50 | 354.60 | 345.00 | 348.90 | 325.16 | 1,234,282 |
| 2024-03-28 | 341.15 | 342.90 | 341.15 | 341.15 | 317.94 | 3,539 |
| 2024-03-27 | 339.50 | 343.30 | 337.40 | 341.15 | 317.94 | 311,070 |
| 2024-03-26 | 337.60 | 341.70 | 335.00 | 341.15 | 317.94 | 566,024 |
| 2024-03-25 | 342.80 | 343.90 | 337.20 | 339.10 | 316.03 | 867,373 |
| 2024-03-22 | 337.35 | 343.58 | 337.00 | 341.00 | 317.80 | 401,621 |
| 2024-03-21 | 337.45 | 341.30 | 337.20 | 337.55 | 314.59 | 470,280 |
| 2024-03-20 | 340.25 | 340.40 | 334.00 | 336.70 | 313.79 | 550,523 |
| 2024-03-19 | 337.35 | 342.30 | 337.00 | 340.50 | 317.34 | 127,470 |
| 2024-03-18 | 335.40 | 339.60 | 334.40 | 339.30 | 316.22 | 760,717 |
| 2024-03-15 | 330.00 | 334.50 | 326.20 | 330.00 | 307.55 | 914,435 |
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.