IOB - Delayed Quote
NOK
Yara International ASA (0O7D.IL)
392.94
+1.59
(+0.41%)
At close: October 30 at 3:25:45 PM GMT
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
394.60
395.20
387.90
394.20
394.20
91,699
Oct 29, 2026
400.00
397.45
390.70
391.35
391.35
59,534
Oct 28, 2026
397.20
399.00
395.50
397.20
397.20
50,663
Oct 27, 2026
408.20
411.00
398.00
403.60
403.60
39,259
Oct 26, 2026
401.20
407.90
404.90
405.15
405.15
31,497
Oct 23, 2026
399.05
404.10
395.90
403.80
403.80
45,030
Oct 22, 2026
390.55
399.50
386.20
397.20
397.20
29,530
Oct 21, 2026
408.60
402.65
398.55
402.95
402.95
59,751
Oct 20, 2026
407.95
408.00
399.20
399.35
399.35
8,496
Oct 19, 2026
412.85
415.90
406.90
407.85
407.85
44,588
Oct 16, 2026
411.65
414.80
409.10
411.65
411.65
52,730
Oct 15, 2026
406.15
414.15
406.40
411.45
411.45
6,148
Oct 14, 2026
406.60
409.70
402.20
406.60
406.60
46,533
Oct 13, 2026
405.40
405.00
396.00
404.65
404.65
71,731
Oct 12, 2026
411.90
410.90
401.10
402.50
402.50
26,473
Oct 9, 2026
410.30
413.60
404.70
410.20
410.20
27,137
Oct 8, 2026
418.00
420.10
416.30
418.00
418.00
3,426
Oct 7, 2026
410.45
412.90
408.55
410.45
410.45
28,502
Oct 6, 2026
410.90
416.40
410.30
411.55
411.55
35,838
Oct 5, 2026
418.00
413.10
408.05
411.70
411.70
6,460
Oct 2, 2026
411.80
417.00
413.60
417.00
417.00
15,388
Oct 1, 2026
420.10
422.00
411.70
415.70
415.70
94,356
Sep 30, 2026
435.00
425.50
419.55
423.95
423.95
12,267
Sep 29, 2026
432.80
432.60
423.20
427.40
427.40
32,058
Sep 28, 2026
434.45
434.50
425.50
430.35
430.35
23,326
Sep 25, 2026
442.00
441.20
426.00
427.80
427.80
162,517
Sep 24, 2026
459.80
460.10
446.30
450.80
450.80
27,586
Sep 23, 2026
447.30
456.40
448.35
457.20
457.20
8,655
Sep 22, 2026
450.60
452.90
442.80
450.15
450.15
20,412
Sep 21, 2026
463.10
456.90
447.50
454.10
454.10
147,553
Sep 18, 2026
459.65
459.30
450.40
454.75
454.75
96,900
Sep 17, 2026
453.65
461.00
453.65
458.70
458.70
13,989
Sep 16, 2026
452.80
463.55
452.40
457.25
457.25
65,442
Sep 15, 2026
459.50
460.00
446.40
446.55
446.55
346,465
Sep 14, 2026
459.35
461.60
455.50
459.35
459.35
23,951
Sep 11, 2026
465.75
459.90
452.30
453.90
453.90
125,382
Sep 10, 2026
464.90
467.00
461.30
464.90
464.90
67,051
Sep 9, 2026
469.40
474.40
461.30
474.10
474.10
34,831
Sep 8, 2026
457.75
469.50
458.00
467.80
467.80
31,458
Sep 7, 2026
458.15
460.70
456.10
458.15
458.15
10,056
Sep 4, 2026
455.70
458.75
452.30
454.80
454.80
440,073
Sep 3, 2026
466.95
469.70
462.80
466.95
466.95
61,422
Sep 2, 2026
440.00
460.65
455.10
455.55
455.55
31,043
Sep 1, 2026
455.55
457.00
445.90
450.55
450.55
25,207
Aug 28, 2026
440.35
449.00
440.50
445.10
445.10
9,054
Aug 27, 2026
435.75
443.90
432.65
435.60
435.60
33,100
Aug 26, 2026
469.00
458.40
446.50
455.90
455.90
8,763
Aug 25, 2026
453.05
470.70
452.05
454.85
454.85
45,840
Aug 24, 2026
432.00
458.00
440.30
454.80
454.80
31,853
Aug 21, 2026
432.65
453.60
430.80
449.40
449.40
87,772
Aug 20, 2026
431.95
435.30
425.50
435.25
435.25
21,197
Aug 19, 2026
419.20
437.20
423.10
432.60
432.60
50,139
Aug 18, 2026
418.40
419.74
411.07
418.25
418.25
51,855
Aug 17, 2026
413.55
419.80
413.90
418.50
418.50
20,323
Aug 14, 2026
419.30
419.20
414.25
418.70
418.70
30,484
Aug 13, 2026
427.40
423.30
414.70
421.70
421.70
80,386
Aug 12, 2026
422.05
428.75
422.20
423.60
423.60
16,705
Aug 11, 2026
430.60
433.80
420.60
421.60
421.60
13,528
Aug 10, 2026
420.70
427.90
416.85
426.05
426.05
25,899
Aug 7, 2026
424.80
424.20
417.95
419.55
419.55
18,648
Aug 6, 2026
422.15
425.05
420.00
422.15
422.15
10,572
Aug 5, 2026
427.25
428.00
421.10
422.10
422.10
267,920
Aug 4, 2026
438.85
439.00
424.80
428.75
428.75
11,121
Aug 3, 2026
444.20
445.90
433.90
439.50
439.50
64,800
Jul 31, 2026
455.80
453.00
445.40
446.90
446.90
46,353
Jul 30, 2026
456.30
459.60
449.15
451.35
451.35
49,856
Jul 29, 2026
448.90
452.70
444.20
449.40
449.40
109,396
Jul 28, 2026
441.55
448.10
441.10
442.40
442.40
21,474
Jul 27, 2026
450.25
452.90
437.80
445.30
445.30
28,291
Jul 24, 2026
455.45
460.90
452.40
456.00
456.00
74,145
Jul 23, 2026
451.00
460.10
448.10
456.45
456.45
118,694
Jul 22, 2026
442.40
450.90
441.10
447.25
447.25
604,726
Jul 21, 2026
459.00
450.00
442.10
443.60
443.60
122,358
Jul 20, 2026
454.90
458.70
445.40
448.75
448.75
56,636
Jul 17, 2026
436.40
457.10
427.20
451.10
451.10
17,346
Jul 16, 2026
455.90
459.85
447.90
450.20
450.20
32,304
Jul 15, 2026
469.00
470.60
459.00
464.15
464.15
200,320
Jul 14, 2026
462.45
468.60
460.20
467.25
467.25
34,423
Jul 13, 2026
448.90
457.40
447.00
454.45
454.45
21,092
Jul 10, 2026
438.80
444.50
438.90
438.80
438.80
7,102
Jul 9, 2026
447.30
447.00
436.50
440.90
440.90
34,091
Jul 8, 2026
444.30
452.80
441.00
448.85
448.85
234,650
Jul 7, 2026
427.95
435.20
428.10
432.80
432.80
11,208
Jul 6, 2026
433.45
434.10
428.90
433.45
433.45
13,050
Jul 3, 2026
433.85
435.90
425.90
433.55
433.55
13,337
Jul 2, 2026
421.70
436.60
421.60
435.55
435.55
23,806
Jul 1, 2026
433.70
433.30
418.20
419.70
419.70
27,114
Jun 30, 2026
435.95
449.10
433.70
436.80
436.80
316,227
Jun 29, 2026
436.55
438.80
431.70
431.55
431.55
4,273
Jun 26, 2026
438.00
438.90
428.80
438.20
438.20
42,769
Jun 25, 2026
438.75
439.40
426.70
433.40
433.40
56,116
Jun 24, 2026
432.60
441.00
433.80
437.50
437.50
61,868
Jun 23, 2026
422.25
433.30
421.90
431.65
431.65
55,448
Jun 22, 2026
450.00
447.90
426.70
427.40
427.40
62,050
Jun 19, 2026
455.50
448.40
443.30
445.95
445.95
116,850
Jun 18, 2026
455.10
453.70
440.95
441.05
441.05
160,316
Jun 17, 2026
454.45
456.70
450.20
454.45
454.45
12,317
Jun 16, 2026
468.30
470.85
456.30
462.50
462.50
93,853
Jun 15, 2026
461.75
472.00
459.80
463.35
463.35
95,396
Jun 12, 2026
471.85
473.00
466.10
471.25
471.25
26,535
Jun 11, 2026
474.50
485.30
474.00
480.60
480.60
104,232
Jun 10, 2026
475.25
476.10
462.80
464.55
464.55
12,828
Jun 9, 2026
499.85
481.70
466.50
472.60
472.60
29,545
Jun 8, 2026
497.55
498.10
464.20
477.35
477.35
65,271
Jun 5, 2026
500.00
505.20
497.10
500.60
500.60
34,298
Jun 4, 2026
520.00
516.60
501.40
501.30
501.30
42,758
Jun 3, 2026
507.05
517.80
507.40
512.70
512.70
43,601
Jun 2, 2026
490.00
505.00
496.10
502.40
502.40
14,860
Jun 1, 2026
513.80
503.40
490.30
500.60
500.60
111,830
May 29, 2026
506.65
512.10
499.60
501.20
501.20
24,887
May 28, 2026
499.30
512.20
499.80
504.75
504.75
21,012
May 27, 2026
525.10
518.80
500.40
501.80
501.80
933,963
May 26, 2026
540.00
529.80
513.40
524.90
524.90
489,860
May 22, 2026
529.20
531.20
522.00
528.50
528.50
125,112
May 21, 2026
540.20
532.40
522.20
529.30
529.30
388,855
May 20, 2026
540.20
539.80
528.40
534.50
534.50
303,659
May 19, 2026
529.30
540.20
529.70
534.30
534.30
25,124
May 18, 2026
535.60
541.80
531.80
535.30
535.30
835,903
May 15, 2026
526.00
534.00
522.60
531.20
531.20
314,270
May 14, 2026
528.30
528.30
528.30
528.30
528.30
-
May 13, 2026
22
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
516.80
530.00
520.00
528.30
528.30
35,489
May 12, 2026
522.80
539.60
524.00
534.60
512.60
624,800
May 11, 2026
533.00
533.60
521.90
527.00
505.31
444,047
May 8, 2026
516.50
536.60
527.50
530.90
509.05
33,259
May 7, 2026
528.60
535.20
522.80
533.20
511.26
600,729
May 6, 2026
553.00
552.00
513.40
523.00
501.48
43,552
May 5, 2026
542.40
552.80
538.40
549.00
526.41
15,701
May 1, 2026
531.00
531.00
531.00
531.00
509.15
-
Apr 30, 2026
536.90
539.00
528.20
531.00
509.15
44,391
Apr 29, 2026
543.20
545.00
530.60
531.00
509.15
22,215
Apr 28, 2026
537.20
542.60
533.60
537.20
515.09
50,550
Apr 27, 2026
544.50
546.00
533.00
533.80
511.83
32,668
Apr 24, 2026
558.10
565.60
536.80
537.70
515.57
127,980
Apr 23, 2026
541.60
544.00
531.00
535.30
513.27
30,980
Apr 22, 2026
528.50
544.40
528.00
541.20
518.93
53,261
Apr 21, 2026
523.50
527.60
517.60
523.40
501.86
107,810
Apr 20, 2026
529.90
531.20
518.00
523.20
501.67
22,860
Apr 17, 2026
548.80
555.20
513.20
514.60
493.42
75,579
Apr 16, 2026
554.50
557.00
548.20
555.40
532.54
55,668
Apr 15, 2026
540.00
554.60
542.00
546.50
524.01
150,504
Apr 14, 2026
565.30
567.60
542.60
546.60
524.11
103,572
Apr 13, 2026
571.30
579.20
568.00
568.90
545.49
196,751
Apr 10, 2026
554.60
558.60
547.20
555.70
532.83
89,611
Apr 9, 2026
545.20
562.80
541.80
563.20
540.02
57,511
Apr 8, 2026
568.50
575.00
521.60
537.50
515.38
642,592
Apr 7, 2026
577.50
598.60
576.40
595.40
570.90
68,416
Apr 2, 2026
569.20
569.20
569.20
569.20
545.78
-
Apr 1, 2026
558.10
565.40
553.40
569.20
545.78
44,731
Mar 31, 2026
564.00
569.60
560.60
569.20
545.78
165,978
Mar 30, 2026
540.50
561.00
544.20
558.60
535.61
57,601
Mar 27, 2026
536.10
539.60
531.40
536.10
514.04
80,207
Mar 26, 2026
529.30
537.40
525.40
535.30
513.27
112,971
Mar 25, 2026
516.30
529.60
513.80
527.60
505.89
492,882
Mar 24, 2026
490.80
520.80
495.50
518.20
496.87
55,435
Mar 23, 2026
514.70
517.20
491.00
491.30
471.08
172,964
Mar 20, 2026
539.20
539.80
516.00
515.30
494.09
81,026
Mar 19, 2026
567.00
562.20
547.00
551.60
528.90
80,043
Mar 18, 2026
557.40
565.00
556.50
562.00
538.87
303,132
Mar 17, 2026
549.20
556.60
546.20
555.80
532.93
125,772
Mar 16, 2026
563.00
567.60
552.80
556.20
533.31
1,134,575
Mar 13, 2026
557.60
577.20
557.40
563.40
540.21
118,890
Mar 12, 2026
505.05
558.80
516.80
556.80
533.89
414,398
Mar 11, 2026
494.70
513.80
494.00
510.80
489.78
76,516
Mar 10, 2026
492.00
500.25
482.10
492.45
472.18
515,760
Mar 9, 2026
491.95
500.80
491.75
496.70
476.26
184,983
Mar 6, 2026
489.55
491.60
481.90
489.50
469.36
302,337
Mar 5, 2026
490.00
491.40
477.70
491.75
471.51
41,339
Mar 4, 2026
470.00
491.50
476.80
482.70
462.84
148,577
Mar 3, 2026
479.35
494.20
472.40
493.65
473.34
135,834
Mar 2, 2026
491.70
486.80
481.40
485.80
465.81
125,465
Feb 27, 2026
474.50
483.60
474.10
479.55
459.82
596,462
Feb 26, 2026
477.30
478.50
469.75
471.85
452.43
15,500
Feb 25, 2026
465.10
471.30
464.20
470.10
450.75
120,462
Feb 24, 2026
467.05
470.80
463.30
467.05
447.83
34,800
Feb 23, 2026
465.75
466.70
460.70
465.45
446.30
682,813
Feb 20, 2026
461.25
467.80
457.90
461.25
442.27
23,560
Feb 19, 2026
455.15
460.70
454.20
460.30
441.36
46,724
Feb 18, 2026
443.95
454.80
443.80
453.60
434.93
37,263
Feb 17, 2026
446.50
447.90
441.00
441.60
423.43
25,483
Feb 16, 2026
453.80
455.00
446.00
448.25
429.80
76,277
Feb 13, 2026
460.10
460.00
447.90
449.25
430.76
823,128
Feb 12, 2026
448.75
463.30
446.60
463.45
444.38
38,924
Feb 11, 2026
460.80
466.90
455.85
459.85
440.93
703,032
Feb 10, 2026
464.00
467.30
462.00
464.00
444.91
124,667
Feb 9, 2026
455.05
462.50
456.00
460.25
441.31
594,443
Feb 6, 2026
452.75
455.00
450.50
452.75
434.12
42,167
Feb 5, 2026
450.25
451.70
447.65
450.25
431.72
46,593
Feb 4, 2026
449.10
452.00
448.00
449.10
430.62
117,954
Feb 3, 2026
437.35
446.20
436.80
442.20
424.00
60,460
Feb 2, 2026
439.65
445.70
438.00
444.40
426.11
49,154
Jan 30, 2026
444.30
444.30
440.20
444.30
426.02
53,943
Jan 29, 2026
440.75
446.50
440.50
445.35
427.02
30,285
Jan 28, 2026
436.60
442.15
436.00
441.05
422.90
568,757
Jan 27, 2026
445.30
445.10
433.20
435.75
417.82
36,784
Jan 26, 2026
439.80
444.00
438.40
439.80
421.70
47,266
Jan 23, 2026
425.80
440.60
425.60
440.30
422.18
94,791
Jan 22, 2026
419.05
428.05
422.70
424.95
407.46
186,201
Jan 21, 2026
416.75
421.20
415.10
420.70
403.39
60,329
Jan 20, 2026
410.45
416.50
406.90
414.70
397.63
34,217
Jan 19, 2026
412.60
417.00
411.10
412.60
395.62
162,060
Jan 16, 2026
423.10
424.30
414.70
418.65
401.42
36,117
Jan 15, 2026
422.65
423.80
417.50
418.70
401.47
50,519
Jan 14, 2026
415.50
425.80
415.50
424.20
406.74
78,506
Jan 13, 2026
400.00
406.70
401.20
403.70
387.09
434,527
Jan 12, 2026
399.40
400.00
392.90
398.55
382.15
39,209
Jan 9, 2026
398.75
402.40
394.30
398.70
382.29
12,563
Jan 8, 2026
408.00
395.60
385.50
391.20
375.10
47,049
Jan 7, 2026
412.65
413.00
399.20
403.45
386.85
82,358
Jan 6, 2026
418.40
419.15
411.90
413.55
396.53
22,542
Jan 5, 2026
414.45
418.70
413.70
414.45
397.39
28,586
Jan 2, 2026
413.50
416.70
410.30
413.50
396.48
9,732
Dec 31, 2025
415.00
415.00
415.00
415.00
397.92
-
Dec 30, 2025
415.00
415.20
412.10
415.00
397.92
48,646
Dec 29, 2025
415.65
418.00
411.80
415.65
398.55
62,341
Dec 24, 2025
417.65
417.65
417.65
417.65
400.46
-
Dec 23, 2025
413.25
417.90
413.00
417.65
400.46
16,091
Dec 22, 2025
411.20
414.40
408.70
411.20
394.28
66,459
Dec 19, 2025
403.15
410.90
403.00
407.55
390.78
92,370
Dec 18, 2025
404.75
405.70
402.40
404.75
388.09
92,592
Dec 17, 2025
399.20
406.40
399.00
403.15
386.56
45,538
Dec 16, 2025
397.55
404.05
398.00
401.75
385.22
21,030
Dec 15, 2025
394.60
400.80
394.20
398.80
382.39
56,155
Dec 12, 2025
391.60
396.80
394.00
396.05
379.75
161,096
Dec 11, 2025
389.10
401.00
388.60
397.50
381.14
506,905
Dec 10, 2025
378.35
384.00
378.40
382.40
366.66
106,173
Dec 9, 2025
391.40
391.10
379.20
383.25
367.48
146,351
Dec 8, 2025
389.25
397.75
388.80
394.40
378.17
48,081
Dec 5, 2025
382.20
391.80
388.25
389.75
373.71
76,369
Dec 4, 2025
380.50
385.45
379.30
384.50
368.68
39,299
Dec 3, 2025
376.60
383.50
376.30
380.95
365.27
78,923
Dec 2, 2025
373.05
381.10
372.75
377.10
361.58
37,468
Dec 1, 2025
368.40
373.90
370.40
372.35
357.03
3,952
Nov 28, 2025
366.45
369.50
366.00
366.45
351.37
212,715
Nov 27, 2025
368.00
368.30
365.90
368.00
352.86
10,455
Nov 26, 2025
368.80
368.30
364.75
364.95
349.93
570,059
Nov 25, 2025
361.45
366.80
361.10
365.45
350.41
487,627
Nov 24, 2025
367.65
368.00
357.40
359.25
344.47
162,920
Nov 21, 2025
358.35
365.20
356.50
362.15
347.25
13,637
Nov 20, 2025
367.55
365.00
358.75
359.75
344.95
45,886
Nov 19, 2025
360.00
366.55
362.80
364.65
349.64
12,119
Nov 18, 2025
370.20
366.70
362.60
362.45
347.53
323,074
Nov 17, 2025
372.30
374.65
370.00
372.30
356.98
34,763
Nov 14, 2025
377.25
378.70
372.20
372.65
357.31
22,699
Nov 13, 2025
375.85
379.30
374.70
375.85
360.38
31,147
Nov 12, 2025
371.50
376.90
371.60
375.75
360.29
14,053
Nov 11, 2025
361.20
371.00
365.20
367.15
352.04
324,880
Nov 10, 2025
358.55
360.65
356.50
358.55
343.79
10,134
Nov 7, 2025
360.45
362.00
353.30
356.45
341.78
125,387
Nov 6, 2025
372.65
373.35
357.40
357.20
342.50
113,900
Nov 5, 2025
374.60
372.10
365.80
370.20
354.97
19,323
Nov 4, 2025
372.95
369.84
366.50
367.40
352.28
23,434
Nov 3, 2025
364.40
373.80
367.20
372.05
356.74
23,207
Oct 31, 2025
367.05
373.40
363.90
367.05
351.95
23,545
Oct 30, 2025
369.55
368.90
365.70
365.35
350.32
36,389
