Yara International ASA (YAR.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:27PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 304.90 | 310.70 | 304.90 | 307.60 | 307.60 | 353,836 |
| 27 June 2024 | 308.10 | 308.60 | 304.20 | 304.90 | 304.90 | 480,296 |
| 26 June 2024 | 305.50 | 312.00 | 305.30 | 308.30 | 308.30 | 856,408 |
| 25 June 2024 | 306.30 | 308.50 | 303.80 | 306.10 | 306.10 | 504,864 |
| 24 June 2024 | 301.00 | 306.80 | 300.50 | 305.50 | 305.50 | 664,406 |
| 21 June 2024 | 300.00 | 306.40 | 299.40 | 300.50 | 300.50 | 891,169 |
| 20 June 2024 | 297.30 | 299.70 | 296.20 | 299.00 | 299.00 | 575,770 |
| 19 June 2024 | 301.00 | 301.00 | 297.50 | 297.70 | 297.70 | 458,859 |
| 18 June 2024 | 302.00 | 302.00 | 294.80 | 300.60 | 300.60 | 590,835 |
| 17 June 2024 | 298.90 | 301.70 | 297.10 | 300.40 | 300.40 | 474,326 |
| 14 June 2024 | 304.00 | 304.10 | 298.20 | 298.20 | 298.20 | 793,413 |
| 13 June 2024 | 306.00 | 307.10 | 302.20 | 302.90 | 302.90 | 908,726 |
| 12 June 2024 | 311.30 | 312.30 | 306.20 | 306.30 | 306.30 | 677,476 |
| 11 June 2024 | 315.40 | 316.00 | 309.10 | 311.10 | 311.10 | 639,723 |
| 10 June 2024 | 316.00 | 318.20 | 313.80 | 315.80 | 315.80 | 400,145 |
| 07 June 2024 | 312.30 | 318.50 | 310.10 | 316.30 | 316.30 | 788,583 |
| 06 June 2024 | 312.60 | 314.40 | 306.20 | 312.10 | 312.10 | 837,127 |
| 05 June 2024 | 325.00 | 325.70 | 311.10 | 311.10 | 311.10 | 1,085,842 |
| 04 June 2024 | 325.00 | 325.50 | 318.70 | 325.40 | 325.40 | 814,125 |
| 03 June 2024 | 324.50 | 333.50 | 324.30 | 325.80 | 325.80 | 717,721 |
| 31 May 2024 | 326.00 | 328.30 | 322.40 | 324.90 | 324.90 | 1,696,719 |
| 30 May 2024 | 323.00 | 326.10 | 321.30 | 326.00 | 326.00 | 421,697 |
| 29 May 2024 | 328.90 | 330.10 | 324.00 | 325.00 | 325.00 | 585,536 |
| 29 May 2024 | 5 Dividend | |||||
| 28 May 2024 | 332.00 | 334.50 | 330.30 | 329.30 | 324.30 | 588,578 |
| 27 May 2024 | 328.00 | 331.90 | 327.80 | 331.90 | 326.86 | 380,462 |
| 24 May 2024 | 325.00 | 328.70 | 321.50 | 328.00 | 323.02 | 401,772 |
| 23 May 2024 | 328.90 | 329.80 | 325.80 | 325.80 | 320.85 | 370,212 |
| 22 May 2024 | 326.90 | 329.10 | 323.60 | 329.00 | 324.00 | 682,743 |
| 21 May 2024 | 324.80 | 329.10 | 323.10 | 327.00 | 322.03 | 884,467 |
| 16 May 2024 | 318.60 | 324.80 | 315.30 | 323.00 | 318.10 | 748,319 |
| 15 May 2024 | 317.90 | 320.10 | 316.60 | 318.60 | 313.76 | 565,528 |
| 14 May 2024 | 314.60 | 319.20 | 312.10 | 317.90 | 313.07 | 685,889 |
| 13 May 2024 | 315.00 | 316.10 | 311.00 | 314.30 | 309.53 | 1,152,607 |
| 10 May 2024 | 318.70 | 324.50 | 318.70 | 320.80 | 315.93 | 677,779 |
| 08 May 2024 | 320.70 | 323.50 | 316.30 | 317.40 | 312.58 | 714,884 |
| 07 May 2024 | 319.60 | 323.30 | 318.60 | 320.80 | 315.93 | 572,174 |
| 06 May 2024 | 316.70 | 320.00 | 315.80 | 319.10 | 314.25 | 592,803 |
| 03 May 2024 | 313.10 | 317.00 | 313.10 | 315.60 | 310.81 | 739,610 |
| 02 May 2024 | 314.00 | 316.10 | 310.20 | 313.20 | 308.44 | 792,671 |
| 30 Apr 2024 | 316.60 | 323.50 | 316.10 | 317.50 | 312.68 | 862,690 |
| 29 Apr 2024 | 312.80 | 317.00 | 310.50 | 316.60 | 311.79 | 1,372,253 |
| 26 Apr 2024 | 324.10 | 329.80 | 312.00 | 318.70 | 313.86 | 3,360,527 |
| 25 Apr 2024 | 334.90 | 342.10 | 332.10 | 339.90 | 334.74 | 864,940 |
| 24 Apr 2024 | 339.60 | 339.60 | 329.90 | 334.70 | 329.62 | 804,895 |
| 23 Apr 2024 | 340.00 | 341.40 | 337.80 | 339.80 | 334.64 | 584,162 |
| 22 Apr 2024 | 337.80 | 339.70 | 335.40 | 339.40 | 334.25 | 677,002 |
| 19 Apr 2024 | 337.30 | 338.60 | 331.80 | 337.30 | 332.18 | 834,177 |
| 18 Apr 2024 | 329.30 | 343.10 | 327.40 | 338.40 | 333.26 | 1,108,824 |
| 17 Apr 2024 | 333.20 | 333.70 | 326.50 | 328.00 | 323.02 | 694,727 |
| 16 Apr 2024 | 332.50 | 334.40 | 330.00 | 332.60 | 327.55 | 962,538 |
| 15 Apr 2024 | 336.00 | 336.00 | 330.50 | 334.00 | 328.93 | 598,635 |
| 12 Apr 2024 | 336.70 | 340.20 | 334.70 | 337.50 | 332.38 | 834,253 |
| 11 Apr 2024 | 335.90 | 338.40 | 333.80 | 334.30 | 329.22 | 828,752 |
| 10 Apr 2024 | 335.00 | 340.70 | 334.20 | 335.90 | 330.80 | 784,022 |
| 09 Apr 2024 | 339.00 | 341.80 | 331.30 | 334.40 | 329.32 | 1,897,230 |
| 08 Apr 2024 | 350.10 | 352.10 | 348.40 | 349.80 | 344.49 | 497,858 |
| 05 Apr 2024 | 355.20 | 360.30 | 351.10 | 351.40 | 346.06 | 518,635 |
| 04 Apr 2024 | 352.70 | 358.00 | 351.70 | 357.30 | 351.87 | 525,280 |
| 03 Apr 2024 | 345.00 | 353.80 | 342.80 | 353.20 | 347.84 | 706,639 |
| 02 Apr 2024 | 345.00 | 354.70 | 345.00 | 346.80 | 341.53 | 806,110 |
| 27 Mar 2024 | 339.30 | 343.20 | 336.80 | 342.90 | 337.69 | 449,191 |
| 26 Mar 2024 | 337.60 | 341.90 | 335.20 | 340.50 | 335.33 | 444,598 |
| 25 Mar 2024 | 342.90 | 343.90 | 337.30 | 337.60 | 332.47 | 513,101 |
| 22 Mar 2024 | 338.50 | 343.70 | 336.30 | 343.30 | 338.09 | 857,212 |
| 21 Mar 2024 | 336.90 | 341.30 | 336.90 | 338.80 | 333.66 | 433,567 |
| 20 Mar 2024 | 340.50 | 340.50 | 333.50 | 336.20 | 331.10 | 558,931 |
| 19 Mar 2024 | 337.50 | 342.50 | 336.40 | 340.50 | 335.33 | 665,024 |
| 18 Mar 2024 | 335.00 | 339.90 | 333.80 | 337.50 | 332.38 | 629,121 |
| 15 Mar 2024 | 330.00 | 334.40 | 326.00 | 334.20 | 329.13 | 3,736,440 |
| 14 Mar 2024 | 330.20 | 334.40 | 328.00 | 330.60 | 325.58 | 1,204,822 |
| 13 Mar 2024 | 328.80 | 330.40 | 323.10 | 330.40 | 325.38 | 873,234 |
| 12 Mar 2024 | 330.00 | 331.10 | 327.70 | 327.80 | 322.82 | 705,626 |
| 11 Mar 2024 | 328.90 | 330.20 | 325.30 | 328.00 | 323.02 | 592,002 |
| 08 Mar 2024 | 328.00 | 331.20 | 326.40 | 328.60 | 323.61 | 683,520 |
| 07 Mar 2024 | 329.80 | 333.30 | 327.80 | 327.80 | 322.82 | 765,778 |
| 06 Mar 2024 | 335.20 | 338.90 | 327.50 | 328.60 | 323.61 | 1,160,999 |
| 05 Mar 2024 | 338.00 | 339.50 | 334.40 | 336.10 | 331.00 | 579,294 |
| 04 Mar 2024 | 342.10 | 345.60 | 338.60 | 339.80 | 334.64 | 677,549 |
| 01 Mar 2024 | 331.40 | 344.00 | 331.20 | 342.30 | 337.10 | 804,715 |
| 29 Feb 2024 | 333.00 | 335.20 | 328.80 | 330.00 | 324.99 | 3,798,568 |
| 28 Feb 2024 | 335.20 | 336.00 | 330.50 | 332.00 | 326.96 | 880,082 |
| 27 Feb 2024 | 342.20 | 343.70 | 335.10 | 337.00 | 331.88 | 665,512 |
| 26 Feb 2024 | 345.50 | 345.80 | 340.90 | 343.00 | 337.79 | 439,603 |
| 23 Feb 2024 | 344.40 | 346.60 | 340.70 | 345.60 | 340.35 | 634,741 |
| 22 Feb 2024 | 345.10 | 348.10 | 343.70 | 345.30 | 340.06 | 485,926 |
| 21 Feb 2024 | 350.20 | 351.50 | 343.40 | 343.90 | 338.68 | 559,909 |
| 20 Feb 2024 | 354.00 | 355.60 | 350.90 | 351.20 | 345.87 | 533,113 |
| 19 Feb 2024 | 356.00 | 356.40 | 351.50 | 354.70 | 349.31 | 497,461 |
| 16 Feb 2024 | 355.50 | 358.10 | 353.20 | 355.00 | 349.61 | 586,629 |
| 15 Feb 2024 | 359.50 | 360.70 | 348.80 | 351.60 | 346.26 | 791,110 |
| 14 Feb 2024 | 355.70 | 362.90 | 351.50 | 360.30 | 354.83 | 959,657 |
| 13 Feb 2024 | 364.10 | 367.90 | 355.30 | 357.90 | 352.47 | 826,856 |
| 12 Feb 2024 | 357.50 | 365.60 | 356.80 | 363.80 | 358.28 | 803,564 |
| 09 Feb 2024 | 365.00 | 371.50 | 356.60 | 357.20 | 351.78 | 1,756,205 |
| 08 Feb 2024 | 348.10 | 348.80 | 344.00 | 344.30 | 339.07 | 537,427 |
| 07 Feb 2024 | 351.70 | 351.80 | 347.20 | 350.50 | 345.18 | 451,752 |
| 06 Feb 2024 | 353.70 | 354.70 | 350.00 | 352.20 | 346.85 | 393,015 |
| 05 Feb 2024 | 353.50 | 356.40 | 352.10 | 352.80 | 347.44 | 431,584 |
| 02 Feb 2024 | 352.50 | 356.60 | 351.90 | 352.60 | 347.25 | 430,667 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.