Yara International ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 311.20 | 313.80 | 311.20 | 313.25 | 296.40 | 7,102 |
| 2024-11-27 | 314.25 | 314.40 | 310.90 | 314.25 | 297.35 | 9,403 |
| 2024-11-26 | 316.10 | 316.60 | 313.50 | 316.10 | 299.10 | 10,158 |
| 2024-11-25 | 315.60 | 317.70 | 314.50 | 315.60 | 298.63 | 188,885 |
| 2024-11-22 | 312.20 | 315.35 | 312.00 | 315.35 | 298.39 | 18,456 |
| 2024-11-21 | 317.85 | 318.00 | 312.30 | 314.35 | 297.44 | 35,481 |
| 2024-11-20 | 316.50 | 319.70 | 316.50 | 317.40 | 300.33 | 5,668 |
| 2024-11-19 | 318.50 | 318.50 | 313.90 | 316.20 | 299.20 | 8,086 |
| 2024-11-18 | 318.70 | 318.70 | 315.90 | 316.45 | 299.43 | 19,829 |
| 2024-11-15 | 313.65 | 320.60 | 312.70 | 320.20 | 302.98 | 18,831 |
| 2024-11-14 | 312.60 | 314.00 | 311.70 | 312.60 | 295.79 | 46,545 |
| 2024-11-13 | 316.05 | 320.00 | 310.70 | 312.45 | 295.65 | 30,660 |
| 2024-11-12 | 317.60 | 319.10 | 314.90 | 317.60 | 300.52 | 139,060 |
| 2024-11-11 | 321.30 | 322.40 | 319.00 | 321.30 | 304.02 | 19,032 |
| 2024-11-08 | 328.30 | 328.30 | 319.50 | 320.40 | 303.17 | 16,821 |
| 2024-11-07 | 332.45 | 337.20 | 330.30 | 332.70 | 314.81 | 16,052 |
| 2024-11-06 | 335.30 | 340.50 | 334.30 | 335.50 | 317.46 | 40,746 |
| 2024-11-05 | 333.35 | 335.60 | 333.00 | 333.35 | 315.42 | 11,138 |
| 2024-11-04 | 332.95 | 335.70 | 331.70 | 332.95 | 315.04 | 26,010 |
| 2024-11-01 | 331.60 | 333.50 | 329.30 | 331.60 | 313.77 | 12,575 |
| 2024-10-31 | 333.60 | 333.60 | 330.50 | 331.35 | 313.53 | 10,388 |
| 2024-10-30 | 332.90 | 338.90 | 331.60 | 332.90 | 315.00 | 15,648 |
| 2024-10-29 | 336.55 | 340.20 | 333.40 | 336.60 | 318.50 | 33,229 |
| 2024-10-28 | 340.30 | 340.80 | 329.00 | 332.70 | 314.81 | 32,321 |
| 2024-10-25 | 343.35 | 351.00 | 335.20 | 339.15 | 320.91 | 36,115 |
| 2024-10-24 | 332.15 | 334.00 | 329.80 | 332.15 | 314.29 | 18,840 |
| 2024-10-23 | 331.80 | 333.40 | 328.70 | 331.80 | 313.96 | 24,319 |
| 2024-10-22 | 336.35 | 337.70 | 331.90 | 332.80 | 314.90 | 22,802 |
| 2024-10-21 | 340.50 | 343.10 | 337.60 | 340.50 | 322.19 | 12,236 |
| 2024-10-18 | 345.55 | 347.40 | 340.80 | 341.90 | 323.51 | 16,787 |
| 2024-10-17 | 347.40 | 350.00 | 344.85 | 347.40 | 328.72 | 14,187 |
| 2024-10-16 | 345.20 | 348.90 | 345.20 | 348.90 | 330.14 | 7,771 |
| 2024-10-15 | 348.90 | 349.20 | 344.30 | 348.35 | 329.62 | 38,307 |
| 2024-10-14 | 349.00 | 350.80 | 347.70 | 349.00 | 330.23 | 11,553 |
| 2024-10-11 | 346.80 | 349.80 | 344.80 | 346.80 | 328.15 | 16,865 |
| 2024-10-10 | 345.80 | 346.50 | 343.90 | 345.80 | 327.20 | 10,272 |
| 2024-10-09 | 342.00 | 345.80 | 342.00 | 344.05 | 325.55 | 30,192 |
| 2024-10-08 | 343.30 | 344.40 | 340.50 | 343.30 | 324.84 | 10,397 |
| 2024-10-07 | 347.75 | 349.50 | 344.40 | 347.40 | 328.72 | 15,378 |
| 2024-10-04 | 344.35 | 350.40 | 344.00 | 348.25 | 329.52 | 18,393 |
| 2024-10-03 | 343.50 | 346.20 | 340.50 | 343.50 | 325.03 | 25,321 |
| 2024-10-02 | 338.55 | 345.55 | 338.20 | 345.55 | 326.97 | 36,139 |
| 2024-10-01 | 337.05 | 338.40 | 335.30 | 337.05 | 318.92 | 36,968 |
| 2024-09-30 | 332.65 | 336.80 | 331.20 | 333.30 | 315.38 | 28,195 |
| 2024-09-27 | 328.80 | 334.90 | 328.30 | 332.45 | 314.57 | 34,807 |
| 2024-09-26 | 324.75 | 327.10 | 323.50 | 324.75 | 307.29 | 20,988 |
| 2024-09-25 | 321.45 | 326.10 | 321.00 | 324.80 | 307.33 | 21,573 |
| 2024-09-24 | 323.35 | 325.00 | 322.55 | 323.35 | 305.96 | 20,093 |
| 2024-09-23 | 320.65 | 322.40 | 319.00 | 320.65 | 303.41 | 26,147 |
| 2024-09-20 | 325.90 | 326.00 | 321.90 | 322.70 | 305.35 | 108,980 |
| 2024-09-19 | 315.25 | 325.90 | 314.30 | 325.25 | 307.76 | 72,475 |
| 2024-09-18 | 314.40 | 314.60 | 309.20 | 311.00 | 294.27 | 105,956 |
| 2024-09-17 | 309.95 | 314.10 | 308.40 | 313.00 | 296.17 | 17,743 |
| 2024-09-16 | 306.45 | 309.40 | 303.50 | 306.60 | 290.11 | 12,529 |
| 2024-09-13 | 300.30 | 306.40 | 300.30 | 305.25 | 288.83 | 20,884 |
| 2024-09-12 | 301.55 | 301.80 | 296.00 | 298.45 | 282.40 | 25,263 |
| 2024-09-11 | 296.60 | 302.00 | 292.80 | 299.50 | 283.39 | 21,093 |
| 2024-09-10 | 294.60 | 296.90 | 293.10 | 294.60 | 278.76 | 13,803 |
| 2024-09-09 | 296.80 | 296.80 | 294.40 | 294.45 | 278.61 | 26,104 |
| 2024-09-06 | 296.00 | 300.40 | 295.20 | 296.60 | 280.65 | 13,286 |
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.