Yara International ASA (0O7D.L)
LSE - LSE Delayed Price. Currency in NOK
Add to watchlist
At close: 08:01AM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 329.00 | 343.00 | 327.50 | 341.58 | 341.58 | 103,785 |
| Apr 17, 2024 | 333.50 | 333.40 | 326.50 | 328.92 | 328.92 | 196,027 |
| Apr 16, 2024 | 332.50 | 334.40 | 330.20 | 332.09 | 332.09 | 154,435 |
| Apr 15, 2024 | 335.00 | 339.60 | 330.80 | 332.50 | 332.50 | 86,779 |
| Apr 12, 2024 | 336.40 | 339.90 | 335.70 | 337.66 | 337.66 | 135,081 |
| Apr 11, 2024 | 336.20 | 338.40 | 333.90 | 335.00 | 335.00 | 132,231 |
| Apr 10, 2024 | 335.75 | 340.20 | 332.30 | 335.43 | 335.43 | 490,757 |
| Apr 09, 2024 | 339.80 | 341.30 | 331.30 | 334.64 | 334.64 | 1,201,963 |
| Apr 08, 2024 | 356.00 | 352.00 | 348.50 | 350.42 | 350.42 | 158,231 |
| Apr 05, 2024 | 356.90 | 360.00 | 351.10 | 352.85 | 352.85 | 292,543 |
| Apr 04, 2024 | 354.00 | 358.00 | 352.50 | 357.30 | 357.30 | 211,370 |
| Apr 03, 2024 | 344.70 | 353.80 | 344.50 | 353.26 | 353.26 | 480,864 |
| Apr 02, 2024 | 347.50 | 354.60 | 345.00 | 346.84 | 346.84 | 1,234,485 |
| Mar 28, 2024 | 342.90 | 342.90 | 342.90 | 342.90 | 342.90 | 3,539 |
| Mar 27, 2024 | 339.50 | 343.30 | 337.40 | 341.15 | 341.15 | 311,721 |
| Mar 26, 2024 | 337.60 | 341.70 | 335.00 | 340.50 | 340.50 | 566,150 |
| Mar 25, 2024 | 342.80 | 343.90 | 337.20 | 339.43 | 339.43 | 867,467 |
| Mar 22, 2024 | 337.35 | 343.58 | 337.00 | 343.30 | 343.30 | 401,660 |
| Mar 21, 2024 | 337.45 | 341.30 | 337.20 | 338.64 | 338.64 | 132,498 |
| Mar 20, 2024 | 340.25 | 340.40 | 334.00 | 336.04 | 336.04 | 320,818 |
| Mar 19, 2024 | 337.35 | 342.30 | 337.00 | 339.74 | 339.74 | 128,197 |
| Mar 18, 2024 | 335.40 | 339.60 | 334.40 | 337.53 | 337.53 | 760,719 |
| Mar 15, 2024 | 330.00 | 334.50 | 326.20 | 326.78 | 326.78 | 243,876 |
| Mar 14, 2024 | 330.65 | 333.90 | 328.00 | 332.08 | 332.08 | 511,838 |
| Mar 13, 2024 | 328.60 | 330.47 | 323.50 | 330.47 | 330.47 | 210,715 |
| Mar 12, 2024 | 329.65 | 332.00 | 327.80 | 329.64 | 329.64 | 50,995 |
| Mar 11, 2024 | 328.50 | 330.70 | 325.60 | 328.04 | 328.04 | 253,004 |
| Mar 08, 2024 | 327.90 | 330.90 | 325.80 | 328.95 | 328.95 | 228,144 |
| Mar 07, 2024 | 330.85 | 332.70 | 326.60 | 328.68 | 328.68 | 656,265 |
| Mar 06, 2024 | 335.75 | 338.50 | 327.60 | 335.08 | 335.08 | 514,443 |
| Mar 05, 2024 | 338.55 | 341.90 | 334.40 | 335.95 | 335.95 | 122,720 |
| Mar 04, 2024 | 342.75 | 345.40 | 338.60 | 344.26 | 344.26 | 95,964 |
| Mar 01, 2024 | 331.70 | 343.90 | 328.00 | 343.50 | 343.50 | 513,345 |
| Feb 29, 2024 | 333.05 | 335.10 | 328.80 | 328.98 | 328.98 | 427,144 |
| Feb 28, 2024 | 336.10 | 336.80 | 330.80 | 331.89 | 331.89 | 234,364 |
| Feb 27, 2024 | 342.55 | 345.10 | 335.00 | 337.00 | 337.00 | 422,467 |
| Feb 26, 2024 | 345.60 | 347.70 | 341.20 | 343.04 | 343.04 | 355,570 |
| Feb 23, 2024 | 344.75 | 346.10 | 340.70 | 343.54 | 343.54 | 624,807 |
| Feb 22, 2024 | 346.10 | 347.90 | 343.80 | 344.95 | 344.95 | 46,686 |
| Feb 21, 2024 | 350.45 | 350.90 | 343.40 | 344.31 | 344.31 | 79,413 |
| Feb 20, 2024 | 354.60 | 355.40 | 351.13 | 351.67 | 351.67 | 727,496 |
| Feb 19, 2024 | 356.30 | 357.70 | 351.80 | 353.37 | 353.37 | 105,197 |
| Feb 16, 2024 | 356.55 | 358.10 | 349.40 | 356.38 | 356.38 | 114,346 |
| Feb 15, 2024 | 359.45 | 362.50 | 349.20 | 349.99 | 349.99 | 298,650 |
| Feb 14, 2024 | 356.50 | 363.00 | 352.10 | 359.35 | 359.35 | 361,983 |
| Feb 13, 2024 | 364.20 | 367.80 | 355.40 | 358.26 | 358.26 | 255,197 |
| Feb 12, 2024 | 357.55 | 365.63 | 357.20 | 361.05 | 361.05 | 228,055 |
| Feb 09, 2024 | 354.70 | 369.20 | 356.90 | 367.70 | 367.70 | 412,553 |
| Feb 08, 2024 | 350.55 | 348.60 | 344.17 | 344.35 | 344.35 | 153,925 |
| Feb 07, 2024 | 351.55 | 351.70 | 347.20 | 350.53 | 350.53 | 426,648 |
| Feb 06, 2024 | 354.10 | 354.30 | 350.10 | 352.37 | 352.37 | 80,460 |
| Feb 05, 2024 | 353.85 | 356.00 | 352.40 | 355.22 | 355.22 | 236,603 |
| Feb 02, 2024 | 352.60 | 356.70 | 352.20 | 354.43 | 354.43 | 41,925 |
| Feb 01, 2024 | 349.10 | 352.20 | 346.20 | 350.37 | 350.37 | 20,770 |
| Jan 31, 2024 | 349.95 | 351.90 | 347.60 | 349.42 | 349.42 | 202,659 |
| Jan 30, 2024 | 353.50 | 355.80 | 348.80 | 349.90 | 349.90 | 52,002 |
| Jan 29, 2024 | 353.65 | 355.60 | 350.80 | 354.62 | 354.62 | 70,937 |
| Jan 26, 2024 | 345.60 | 355.30 | 342.50 | 354.29 | 354.29 | 233,850 |
| Jan 25, 2024 | 344.20 | 347.60 | 342.80 | 344.60 | 344.60 | 53,597 |
| Jan 24, 2024 | 342.85 | 346.30 | 339.20 | 342.86 | 342.86 | 64,647 |
| Jan 23, 2024 | 338.20 | 342.40 | 334.20 | 340.46 | 340.46 | 193,547 |
| Jan 22, 2024 | 339.55 | 339.80 | 336.00 | 336.58 | 336.58 | 181,865 |
| Jan 19, 2024 | 345.75 | 348.50 | 339.97 | 341.20 | 341.20 | 302,508 |
| Jan 18, 2024 | 345.20 | 345.60 | 341.00 | 344.80 | 344.80 | 179,531 |
| Jan 17, 2024 | 344.45 | 346.60 | 342.10 | 344.24 | 344.24 | 313,315 |
| Jan 16, 2024 | 341.85 | 348.10 | 340.00 | 342.63 | 342.63 | 42,564 |
| Jan 15, 2024 | 345.35 | 347.20 | 341.50 | 342.76 | 342.76 | 263,230 |
| Jan 12, 2024 | 353.45 | 355.60 | 344.75 | 346.00 | 346.00 | 97,225 |
| Jan 11, 2024 | 352.90 | 355.50 | 350.20 | 352.15 | 352.15 | 103,091 |
| Jan 10, 2024 | 351.30 | 355.40 | 348.80 | 354.34 | 354.34 | 126,431 |
| Jan 09, 2024 | 346.95 | 354.00 | 345.19 | 352.38 | 352.38 | 121,963 |
| Jan 08, 2024 | 351.30 | 351.50 | 343.70 | 347.47 | 347.47 | 125,420 |
| Jan 05, 2024 | 364.50 | 365.80 | 348.90 | 352.76 | 352.76 | 379,726 |
| Jan 04, 2024 | 366.50 | 370.10 | 362.10 | 368.08 | 368.08 | 52,984 |
| Jan 03, 2024 | 363.45 | 366.20 | 361.00 | 364.24 | 364.24 | 65,165 |
| Jan 02, 2024 | 363.50 | 365.70 | 359.00 | 364.50 | 364.50 | 79,075 |
| Dec 29, 2023 | 363.65 | 364.00 | 361.17 | 361.75 | 361.75 | 30,494 |
| Dec 28, 2023 | 365.30 | 365.50 | 362.30 | 362.92 | 362.92 | 58,632 |
| Dec 27, 2023 | 361.05 | 365.90 | 362.10 | 364.37 | 364.37 | 112,758 |
| Dec 22, 2023 | 360.55 | 363.90 | 360.00 | 361.19 | 361.19 | 104,382 |
| Dec 21, 2023 | 362.75 | 364.40 | 359.90 | 361.30 | 361.30 | 49,168 |
| Dec 20, 2023 | 366.35 | 369.00 | 363.10 | 363.50 | 363.50 | 109,614 |
| Dec 19, 2023 | 362.70 | 366.90 | 362.50 | 366.60 | 366.60 | 41,173 |
| Dec 18, 2023 | 363.70 | 366.50 | 361.60 | 365.20 | 365.20 | 92,568 |
| Dec 15, 2023 | 367.40 | 369.70 | 364.27 | 368.29 | 368.29 | 84,586 |
| Dec 14, 2023 | 361.45 | 371.60 | 360.50 | 369.10 | 369.10 | 98,462 |
| Dec 13, 2023 | 360.95 | 364.30 | 358.70 | 362.53 | 362.53 | 13,370 |
| Dec 12, 2023 | 361.95 | 365.20 | 358.60 | 360.90 | 360.90 | 130,357 |
| Dec 11, 2023 | 361.25 | 364.00 | 358.60 | 362.10 | 362.10 | 91,286 |
| Dec 08, 2023 | 359.35 | 364.50 | 358.00 | 361.80 | 361.80 | 115,710 |
| Dec 07, 2023 | 357.85 | 359.60 | 354.60 | 356.98 | 356.98 | 47,843 |
| Dec 06, 2023 | 361.25 | 361.70 | 356.90 | 357.40 | 357.40 | 125,313 |
| Dec 05, 2023 | 360.15 | 362.50 | 359.30 | 359.50 | 359.50 | 53,514 |
| Dec 04, 2023 | 363.85 | 364.50 | 360.60 | 362.51 | 362.51 | 61,929 |
| Dec 01, 2023 | 367.65 | 370.10 | 359.80 | 361.20 | 361.20 | 68,913 |
| Nov 30, 2023 | 362.85 | 370.00 | 358.10 | 366.74 | 366.74 | 290,999 |
| Nov 29, 2023 | 363.35 | 365.00 | 361.80 | 363.01 | 363.01 | 78,527 |
| Nov 28, 2023 | 369.35 | 369.40 | 362.60 | 363.60 | 363.60 | 156,519 |
| Nov 27, 2023 | 370.95 | 373.50 | 368.50 | 370.94 | 370.94 | 40,672 |
| Nov 24, 2023 | 367.60 | 372.60 | 362.60 | 370.87 | 370.87 | 117,275 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.