Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 358.55 | 360.65 | 356.50 | 358.55 | 343.79 | 13,003 |
| 2025-11-07 | 360.45 | 362.00 | 353.30 | 356.45 | 341.78 | 124,954 |
| 2025-11-06 | 372.65 | 373.35 | 357.20 | 357.20 | 342.50 | 113,896 |
| 2025-11-05 | 372.10 | 372.10 | 365.80 | 370.20 | 354.97 | 19,321 |
| 2025-11-04 | 369.84 | 369.84 | 366.50 | 367.40 | 352.28 | 23,433 |
| 2025-11-03 | 367.20 | 373.80 | 367.20 | 372.05 | 356.74 | 23,206 |
| 2025-10-31 | 367.05 | 369.20 | 363.90 | 367.05 | 351.95 | 23,543 |
| 2025-10-30 | 368.90 | 368.90 | 365.35 | 365.35 | 350.32 | 36,328 |
| 2025-10-29 | 370.90 | 373.40 | 369.50 | 370.90 | 355.64 | 380,231 |
| 2025-10-28 | 374.80 | 375.30 | 371.00 | 374.80 | 359.38 | 63,684 |
| 2025-10-27 | 381.60 | 381.90 | 375.30 | 377.55 | 362.01 | 16,077 |
| 2025-10-24 | 376.50 | 381.00 | 373.50 | 376.50 | 361.01 | 43,683 |
| 2025-10-23 | 370.10 | 375.90 | 370.10 | 374.45 | 359.04 | 32,602 |
| 2025-10-22 | 372.80 | 372.90 | 368.90 | 372.45 | 357.12 | 343,170 |
| 2025-10-21 | 376.80 | 377.30 | 371.50 | 373.10 | 357.75 | 28,680 |
| 2025-10-20 | 369.60 | 376.40 | 369.00 | 373.45 | 358.08 | 77,541 |
| 2025-10-17 | 377.80 | 378.00 | 364.70 | 376.55 | 361.05 | 94,496 |
| 2025-10-16 | 379.80 | 383.50 | 379.80 | 379.80 | 364.17 | 704,154 |
| 2025-10-15 | 374.30 | 382.70 | 374.30 | 381.70 | 365.99 | 45,060 |
| 2025-10-14 | 376.70 | 376.70 | 372.10 | 374.35 | 358.94 | 17,464 |
| 2025-10-13 | 372.55 | 375.20 | 370.70 | 372.55 | 357.22 | 57,987 |
| 2025-10-10 | 377.80 | 379.80 | 375.90 | 377.80 | 362.25 | 35,964 |
| 2025-10-09 | 375.50 | 381.60 | 375.50 | 379.15 | 363.55 | 23,274 |
| 2025-10-08 | 367.50 | 378.20 | 367.50 | 374.80 | 359.38 | 51,530 |
| 2025-10-07 | 369.50 | 369.50 | 366.50 | 369.50 | 354.29 | 19,034 |
| 2025-10-06 | 369.85 | 369.90 | 366.90 | 369.85 | 354.63 | 21,499 |
| 2025-10-03 | 363.55 | 368.80 | 363.20 | 367.65 | 352.52 | 12,301 |
| 2025-10-02 | 369.55 | 372.35 | 369.40 | 369.55 | 354.34 | 12,826 |
| 2025-10-01 | 365.30 | 373.60 | 365.30 | 372.65 | 357.31 | 24,881 |
| 2025-09-30 | 367.20 | 367.20 | 363.25 | 363.25 | 348.30 | 36,018 |
| 2025-09-29 | 372.05 | 374.40 | 370.00 | 372.05 | 356.74 | 16,983 |
| 2025-09-26 | 377.00 | 377.20 | 370.80 | 373.30 | 357.94 | 9,101 |
| 2025-09-25 | 374.75 | 384.90 | 373.10 | 378.65 | 363.07 | 84,903 |
| 2025-09-24 | 372.10 | 374.80 | 364.95 | 371.90 | 356.60 | 134,178 |
| 2025-09-23 | 362.30 | 371.80 | 361.50 | 370.45 | 355.21 | 28,489 |
| 2025-09-22 | 362.50 | 362.50 | 358.70 | 359.75 | 344.95 | 18,857 |
| 2025-09-19 | 359.45 | 362.20 | 359.20 | 359.45 | 344.66 | 195,508 |
| 2025-09-18 | 362.60 | 362.60 | 359.70 | 362.60 | 347.68 | 227,129 |
| 2025-09-17 | 367.50 | 367.50 | 361.60 | 363.90 | 348.92 | 18,019 |
| 2025-09-16 | 367.55 | 372.00 | 367.40 | 367.65 | 352.52 | 26,397 |
| 2025-09-15 | 370.00 | 372.90 | 368.60 | 370.00 | 354.77 | 40,904 |
| 2025-09-12 | 369.30 | 372.40 | 369.30 | 372.40 | 357.07 | 22,686 |
| 2025-09-11 | 364.40 | 369.30 | 364.40 | 368.30 | 353.14 | 61,897 |
| 2025-09-10 | 368.10 | 369.40 | 361.40 | 364.15 | 349.16 | 263,461 |
| 2025-09-09 | 362.15 | 370.30 | 360.20 | 365.85 | 350.79 | 42,881 |
| 2025-09-08 | 364.00 | 364.40 | 359.50 | 359.95 | 345.14 | 55,764 |
| 2025-09-05 | 359.90 | 360.80 | 357.15 | 359.90 | 345.09 | 92,531 |
| 2025-09-04 | 358.65 | 358.85 | 355.10 | 358.65 | 343.89 | 32,222 |
| 2025-09-03 | 363.35 | 367.50 | 357.90 | 359.80 | 344.99 | 101,455 |
| 2025-09-02 | 361.05 | 365.40 | 361.05 | 363.80 | 348.83 | 39,963 |
| 2025-09-01 | 366.00 | 366.00 | 359.60 | 365.05 | 350.03 | 250,447 |
| 2025-08-29 | 364.65 | 368.10 | 364.10 | 364.50 | 349.50 | 44,703 |
| 2025-08-28 | 369.05 | 369.20 | 361.80 | 365.15 | 350.12 | 23,953 |
| 2025-08-27 | 377.60 | 377.60 | 368.60 | 370.40 | 355.16 | 67,589 |
| 2025-08-26 | 370.50 | 389.80 | 368.40 | 378.85 | 363.26 | 50,919 |
| 2025-08-22 | 371.50 | 375.00 | 371.50 | 371.50 | 356.21 | 45,821 |
| 2025-08-21 | 377.35 | 378.90 | 369.90 | 373.35 | 357.99 | 42,356 |
| 2025-08-20 | 375.70 | 378.40 | 374.45 | 375.70 | 360.24 | 280,609 |
| 2025-08-19 | 376.40 | 378.60 | 374.50 | 376.40 | 360.91 | 74,106 |
| 2025-08-18 | 380.75 | 380.80 | 376.70 | 376.70 | 361.20 | 44,382 |
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.