Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 450.25 | 451.70 | 447.65 | 450.25 | 431.72 | 46,390 |
| 2026-02-04 | 449.10 | 452.00 | 448.00 | 449.10 | 430.62 | 117,831 |
| 2026-02-03 | 437.35 | 446.20 | 436.80 | 442.20 | 424.00 | 60,144 |
| 2026-02-02 | 439.65 | 445.70 | 438.00 | 444.40 | 426.11 | 49,111 |
| 2026-01-30 | 444.30 | 445.10 | 440.20 | 444.30 | 426.02 | 53,923 |
| 2026-01-29 | 440.75 | 446.50 | 440.50 | 445.35 | 427.02 | 30,180 |
| 2026-01-28 | 436.60 | 442.15 | 436.00 | 441.05 | 422.90 | 568,736 |
| 2026-01-27 | 445.10 | 445.10 | 433.20 | 435.75 | 417.82 | 36,732 |
| 2026-01-26 | 439.80 | 444.00 | 438.40 | 439.80 | 421.70 | 46,984 |
| 2026-01-23 | 425.80 | 440.60 | 425.60 | 440.30 | 422.18 | 94,296 |
| 2026-01-22 | 422.70 | 428.05 | 422.70 | 424.95 | 407.46 | 186,052 |
| 2026-01-21 | 416.75 | 421.20 | 415.10 | 420.70 | 403.39 | 60,327 |
| 2026-01-20 | 410.45 | 416.50 | 406.90 | 414.70 | 397.63 | 34,107 |
| 2026-01-19 | 412.60 | 417.00 | 411.10 | 412.60 | 395.62 | 162,054 |
| 2026-01-16 | 423.10 | 424.30 | 414.70 | 418.65 | 401.42 | 36,105 |
| 2026-01-15 | 422.65 | 423.80 | 417.50 | 418.70 | 401.47 | 50,411 |
| 2026-01-14 | 415.50 | 425.80 | 415.50 | 424.20 | 406.74 | 78,470 |
| 2026-01-13 | 401.20 | 406.70 | 401.20 | 403.70 | 387.09 | 309,697 |
| 2026-01-12 | 399.40 | 400.00 | 392.90 | 398.55 | 382.15 | 39,198 |
| 2026-01-09 | 398.75 | 402.40 | 394.30 | 398.70 | 382.29 | 12,557 |
| 2026-01-08 | 395.60 | 395.60 | 385.50 | 391.20 | 375.10 | 47,041 |
| 2026-01-07 | 412.65 | 413.00 | 399.20 | 403.45 | 386.85 | 82,356 |
| 2026-01-06 | 418.40 | 419.15 | 411.90 | 413.55 | 396.53 | 22,527 |
| 2026-01-05 | 414.45 | 418.70 | 413.70 | 414.45 | 397.39 | 28,385 |
| 2026-01-02 | 413.50 | 416.70 | 410.30 | 413.50 | 396.48 | 9,693 |
| 2025-12-31 | 412.65 | 412.65 | 412.65 | 412.65 | 395.67 | 0 |
| 2025-12-30 | 415.00 | 415.20 | 412.10 | 415.00 | 397.92 | 48,609 |
| 2025-12-29 | 415.65 | 418.00 | 411.80 | 415.65 | 398.55 | 62,316 |
| 2025-12-24 | 416.80 | 416.80 | 416.80 | 416.80 | 399.65 | 0 |
| 2025-12-23 | 413.25 | 417.90 | 413.00 | 417.65 | 400.46 | 16,034 |
| 2025-12-22 | 411.20 | 414.40 | 408.70 | 411.20 | 394.28 | 66,450 |
| 2025-12-19 | 403.15 | 410.90 | 403.00 | 407.55 | 390.78 | 92,179 |
| 2025-12-18 | 404.75 | 405.70 | 402.40 | 404.75 | 388.09 | 92,557 |
| 2025-12-17 | 399.20 | 406.40 | 399.00 | 403.15 | 386.56 | 45,437 |
| 2025-12-16 | 398.00 | 404.05 | 398.00 | 401.75 | 385.22 | 21,029 |
| 2025-12-15 | 394.60 | 400.80 | 394.20 | 398.80 | 382.39 | 56,149 |
| 2025-12-12 | 394.00 | 396.80 | 394.00 | 396.05 | 379.75 | 160,826 |
| 2025-12-11 | 389.10 | 401.00 | 388.60 | 397.50 | 381.14 | 506,904 |
| 2025-12-10 | 378.40 | 384.00 | 378.40 | 382.40 | 366.66 | 106,173 |
| 2025-12-09 | 391.10 | 391.10 | 379.20 | 383.25 | 367.48 | 146,330 |
| 2025-12-08 | 389.25 | 397.75 | 388.80 | 394.40 | 378.17 | 48,005 |
| 2025-12-05 | 388.25 | 391.80 | 388.25 | 389.75 | 373.71 | 76,365 |
| 2025-12-04 | 380.50 | 385.45 | 379.30 | 384.50 | 368.68 | 39,298 |
| 2025-12-03 | 376.60 | 383.50 | 376.30 | 380.95 | 365.27 | 78,924 |
| 2025-12-02 | 373.05 | 381.10 | 372.75 | 377.10 | 361.58 | 37,464 |
| 2025-12-01 | 370.40 | 373.90 | 370.40 | 372.35 | 357.03 | 3,748 |
| 2025-11-28 | 366.45 | 369.50 | 366.00 | 366.45 | 351.37 | 212,713 |
| 2025-11-27 | 368.00 | 368.30 | 365.90 | 368.00 | 352.86 | 10,453 |
| 2025-11-26 | 368.30 | 368.30 | 364.75 | 364.95 | 349.93 | 570,060 |
| 2025-11-25 | 361.45 | 366.80 | 361.10 | 365.45 | 350.41 | 487,202 |
| 2025-11-24 | 367.65 | 368.00 | 357.40 | 359.25 | 344.47 | 162,918 |
| 2025-11-21 | 358.35 | 365.20 | 356.50 | 362.15 | 347.25 | 13,637 |
| 2025-11-20 | 365.00 | 365.00 | 358.75 | 359.75 | 344.95 | 45,885 |
| 2025-11-19 | 362.80 | 366.55 | 362.80 | 364.65 | 349.64 | 12,119 |
| 2025-11-18 | 366.70 | 366.70 | 362.45 | 362.45 | 347.53 | 323,921 |
| 2025-11-17 | 372.30 | 374.65 | 370.00 | 372.30 | 356.98 | 34,674 |
| 2025-11-14 | 377.25 | 378.70 | 372.20 | 372.65 | 357.31 | 22,520 |
| 2025-11-13 | 375.85 | 379.30 | 374.70 | 375.85 | 360.38 | 31,142 |
| 2025-11-12 | 371.60 | 376.90 | 371.60 | 375.75 | 360.29 | 14,042 |
| 2025-11-11 | 365.20 | 371.00 | 365.20 | 367.15 | 352.04 | 324,867 |
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.