Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 374.50 | 381.80 | 373.20 | 374.15 | 354.03 | 66,440 |
| 2025-05-22 | 368.30 | 375.40 | 368.10 | 372.50 | 352.47 | 98,930 |
| 2025-05-21 | 366.40 | 369.30 | 364.50 | 366.40 | 346.70 | 25,010 |
| 2025-05-20 | 361.90 | 369.20 | 361.90 | 368.70 | 348.87 | 70,070 |
| 2025-05-19 | 359.25 | 361.20 | 357.00 | 359.25 | 339.93 | 65,230 |
| 2025-05-16 | 358.00 | 360.70 | 358.00 | 359.60 | 340.26 | 56,695 |
| 2025-05-15 | 349.70 | 357.80 | 348.50 | 353.55 | 334.54 | 128,242 |
| 2025-05-14 | 349.30 | 351.20 | 347.45 | 349.30 | 330.52 | 30,188 |
| 2025-05-13 | 345.80 | 348.20 | 342.10 | 345.40 | 326.82 | 96,234 |
| 2025-05-12 | 343.30 | 347.20 | 340.60 | 343.85 | 325.36 | 49,283 |
| 2025-05-09 | 341.70 | 343.90 | 338.90 | 341.70 | 323.32 | 75,534 |
| 2025-05-08 | 341.70 | 341.70 | 337.20 | 341.55 | 323.18 | 52,208 |
| 2025-05-07 | 339.55 | 346.50 | 338.60 | 343.65 | 325.17 | 46,223 |
| 2025-05-06 | 339.40 | 342.00 | 339.40 | 339.40 | 321.15 | 34,190 |
| 2025-05-02 | 342.20 | 343.50 | 334.60 | 336.20 | 318.12 | 225,395 |
| 2025-05-01 | 335.55 | 335.55 | 335.55 | 335.55 | 317.50 | 0 |
| 2025-04-30 | 350.20 | 351.20 | 332.60 | 335.55 | 317.50 | 158,345 |
| 2025-04-29 | 348.00 | 350.00 | 345.70 | 348.35 | 329.62 | 35,388 |
| 2025-04-28 | 339.60 | 347.70 | 338.00 | 346.95 | 328.29 | 32,011 |
| 2025-04-25 | 340.60 | 346.80 | 336.40 | 336.95 | 318.83 | 240,016 |
| 2025-04-24 | 323.10 | 327.40 | 323.10 | 325.30 | 307.81 | 22,086 |
| 2025-04-23 | 319.40 | 325.25 | 319.40 | 324.75 | 307.29 | 37,740 |
| 2025-04-22 | 316.10 | 316.10 | 308.70 | 315.40 | 298.44 | 753,204 |
| 2025-04-17 | 309.95 | 309.95 | 309.95 | 309.95 | 293.28 | 0 |
| 2025-04-16 | 308.35 | 313.90 | 306.50 | 309.95 | 293.28 | 12,580 |
| 2025-04-15 | 310.20 | 314.00 | 308.80 | 309.95 | 293.28 | 131,824 |
| 2025-04-14 | 311.80 | 312.40 | 308.25 | 308.25 | 291.67 | 37,632 |
| 2025-04-11 | 305.05 | 310.00 | 303.60 | 308.25 | 291.67 | 33,639 |
| 2025-04-10 | 314.75 | 315.30 | 303.30 | 304.50 | 288.12 | 48,868 |
| 2025-04-09 | 290.70 | 297.60 | 290.70 | 296.70 | 280.74 | 262,483 |
| 2025-04-08 | 301.80 | 305.00 | 297.30 | 302.00 | 285.76 | 92,539 |
| 2025-04-07 | 289.05 | 307.20 | 283.90 | 307.20 | 290.68 | 93,412 |
| 2025-04-04 | 298.15 | 308.70 | 297.10 | 301.20 | 285.00 | 73,367 |
| 2025-04-03 | 300.45 | 305.20 | 299.10 | 300.70 | 284.53 | 52,356 |
| 2025-04-02 | 317.45 | 319.20 | 307.35 | 310.45 | 293.75 | 30,738 |
| 2025-04-01 | 318.75 | 321.10 | 317.00 | 318.75 | 301.61 | 33,946 |
| 2025-03-31 | 310.75 | 317.30 | 310.20 | 317.30 | 300.24 | 23,252 |
| 2025-03-28 | 317.65 | 319.20 | 311.90 | 314.20 | 297.30 | 23,253 |
| 2025-03-27 | 319.35 | 323.10 | 319.35 | 319.35 | 302.18 | 78,709 |
| 2025-03-26 | 321.05 | 324.60 | 319.90 | 321.00 | 303.74 | 69,024 |
| 2025-03-25 | 332.30 | 332.30 | 318.30 | 320.35 | 303.12 | 94,907 |
| 2025-03-24 | 335.20 | 337.10 | 332.90 | 335.20 | 317.17 | 115,025 |
| 2025-03-21 | 337.50 | 339.10 | 333.10 | 333.80 | 315.85 | 271,780 |
| 2025-03-20 | 339.60 | 343.70 | 336.10 | 339.10 | 320.86 | 676,020 |
| 2025-03-19 | 340.40 | 343.50 | 339.80 | 340.40 | 322.09 | 54,132 |
| 2025-03-18 | 334.10 | 341.75 | 334.10 | 341.75 | 323.37 | 53,160 |
| 2025-03-17 | 330.70 | 332.40 | 328.40 | 330.70 | 312.92 | 29,570 |
| 2025-03-14 | 326.90 | 330.80 | 323.30 | 330.15 | 312.40 | 39,103 |
| 2025-03-13 | 329.05 | 329.40 | 323.80 | 325.60 | 308.09 | 52,991 |
| 2025-03-12 | 334.70 | 335.70 | 330.00 | 331.25 | 313.44 | 326,915 |
| 2025-03-11 | 332.30 | 339.80 | 332.30 | 332.55 | 314.67 | 43,311 |
| 2025-03-10 | 333.70 | 337.00 | 329.50 | 333.60 | 315.66 | 41,726 |
| 2025-03-07 | 331.20 | 332.90 | 326.10 | 331.20 | 313.39 | 33,831 |
| 2025-03-06 | 323.75 | 332.40 | 323.75 | 330.45 | 312.68 | 130,058 |
| 2025-03-05 | 313.15 | 320.00 | 313.10 | 316.40 | 299.38 | 31,079 |
| 2025-03-04 | 312.70 | 312.70 | 308.00 | 311.30 | 294.56 | 102,593 |
| 2025-03-03 | 319.70 | 320.70 | 315.40 | 319.70 | 302.51 | 39,373 |
| 2025-02-28 | 325.40 | 325.40 | 318.40 | 319.35 | 302.18 | 39,513 |
| 2025-02-27 | 328.80 | 329.00 | 324.00 | 328.70 | 311.02 | 24,003 |
| 2025-02-26 | 328.05 | 332.50 | 327.80 | 331.50 | 313.67 | 46,577 |
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.