YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.145 | 4.300 | 4.145 | 4.290 | 4.290 | 243,131 |
| 2026-10-15 | 4.170 | 4.185 | 4.075 | 4.130 | 4.130 | 2,082,705 |
| 2026-10-14 | 4.130 | 4.255 | 4.130 | 4.195 | 4.195 | 294,968 |
| 2026-10-13 | 4.115 | 4.245 | 4.100 | 4.130 | 4.130 | 780,027 |
| 2026-10-12 | 4.120 | 4.150 | 4.080 | 4.120 | 4.120 | 200,330 |
| 2026-10-09 | 4.150 | 4.210 | 4.065 | 4.120 | 4.120 | 362,293 |
| 2026-10-08 | 4.225 | 4.225 | 4.110 | 4.140 | 4.140 | 320,307 |
| 2026-10-07 | 4.535 | 4.535 | 4.245 | 4.270 | 4.270 | 390,062 |
| 2026-10-06 | 4.330 | 4.575 | 4.315 | 4.555 | 4.555 | 604,494 |
| 2026-10-05 | 4.370 | 4.405 | 4.315 | 4.330 | 4.330 | 276,447 |
| 2026-10-02 | 4.395 | 4.405 | 4.300 | 4.370 | 4.370 | 288,187 |
| 2026-10-01 | 4.445 | 4.515 | 4.325 | 4.325 | 4.325 | 837,337 |
| 2026-09-30 | 4.400 | 4.555 | 4.380 | 4.450 | 4.450 | 554,327 |
| 2026-09-29 | 4.365 | 4.480 | 4.285 | 4.365 | 4.365 | 482,144 |
| 2026-09-28 | 4.300 | 4.465 | 4.300 | 4.340 | 4.340 | 718,726 |
| 2026-09-25 | 4.195 | 4.385 | 4.190 | 4.275 | 4.275 | 1,387,429 |
| 2026-09-24 | 3.950 | 4.120 | 3.935 | 4.060 | 4.060 | 1,314,086 |
| 2026-09-23 | 3.910 | 3.910 | 3.775 | 3.800 | 3.800 | 240,701 |
| 2026-09-22 | 3.800 | 3.880 | 3.785 | 3.880 | 3.880 | 331,400 |
| 2026-09-21 | 3.790 | 3.830 | 3.750 | 3.780 | 3.780 | 169,369 |
| 2026-09-18 | 3.865 | 3.865 | 3.775 | 3.775 | 3.775 | 378,643 |
| 2026-09-17 | 3.805 | 3.895 | 3.805 | 3.850 | 3.850 | 260,379 |
| 2026-09-16 | 3.745 | 3.820 | 3.700 | 3.775 | 3.775 | 552,049 |
| 2026-09-15 | 3.660 | 3.735 | 3.585 | 3.715 | 3.715 | 151,707 |
| 2026-09-14 | 3.705 | 3.730 | 3.600 | 3.660 | 3.660 | 247,563 |
| 2026-09-11 | 3.795 | 3.795 | 3.710 | 3.745 | 3.745 | 183,216 |
| 2026-09-10 | 3.835 | 3.960 | 3.780 | 3.780 | 3.780 | 1,062,725 |
| 2026-09-09 | 3.435 | 3.965 | 3.425 | 3.815 | 3.815 | 2,028,417 |
| 2026-09-08 | 3.450 | 3.495 | 3.430 | 3.450 | 3.450 | 113,730 |
| 2026-09-07 | 3.475 | 3.510 | 3.450 | 3.455 | 3.455 | 142,576 |
| 2026-09-04 | 3.285 | 3.505 | 3.240 | 3.480 | 3.480 | 430,645 |
| 2026-09-03 | 3.330 | 3.345 | 3.270 | 3.285 | 3.285 | 243,710 |
| 2026-09-02 | 3.365 | 3.405 | 3.330 | 3.330 | 3.330 | 164,377 |
| 2026-09-01 | 3.350 | 3.385 | 3.325 | 3.355 | 3.355 | 210,793 |
| 2026-08-31 | 3.420 | 3.420 | 3.305 | 3.350 | 3.350 | 499,622 |
| 2026-08-28 | 3.395 | 3.450 | 3.395 | 3.420 | 3.420 | 307,515 |
| 2026-08-27 | 3.375 | 3.395 | 3.350 | 3.360 | 3.360 | 291,091 |
| 2026-08-26 | 3.345 | 3.460 | 3.330 | 3.370 | 3.370 | 381,755 |
| 2026-08-25 | 3.250 | 3.320 | 3.220 | 3.320 | 3.320 | 251,129 |
| 2026-08-24 | 3.090 | 3.235 | 3.070 | 3.230 | 3.230 | 290,716 |
| 2026-08-21 | 3.045 | 3.090 | 3.045 | 3.090 | 3.090 | 82,197 |
| 2026-08-20 | 3.085 | 3.110 | 3.010 | 3.030 | 3.030 | 166,201 |
| 2026-08-19 | 3.160 | 3.160 | 3.055 | 3.105 | 3.105 | 212,653 |
| 2026-08-18 | 3.125 | 3.170 | 3.110 | 3.150 | 3.150 | 132,405 |
| 2026-08-17 | 3.175 | 3.175 | 3.115 | 3.145 | 3.145 | 134,177 |
| 2026-08-14 | 3.145 | 3.195 | 3.135 | 3.175 | 3.175 | 133,927 |
| 2026-08-13 | 3.105 | 3.180 | 3.100 | 3.145 | 3.145 | 205,101 |
| 2026-08-12 | 3.045 | 3.125 | 3.035 | 3.090 | 3.090 | 1,176,304 |
| 2026-08-11 | 3.015 | 3.055 | 2.995 | 3.045 | 3.045 | 137,619 |
| 2026-08-10 | 3.040 | 3.060 | 2.970 | 2.995 | 2.995 | 153,589 |
| 2026-08-07 | 3.000 | 3.035 | 2.970 | 3.025 | 3.025 | 136,182 |
| 2026-08-06 | 2.985 | 3.010 | 2.975 | 3.000 | 3.000 | 117,760 |
| 2026-08-05 | 2.920 | 2.995 | 2.910 | 2.985 | 2.985 | 159,596 |
| 2026-08-04 | 2.925 | 2.925 | 2.840 | 2.920 | 2.920 | 119,250 |
| 2026-08-03 | 2.935 | 2.940 | 2.885 | 2.915 | 2.915 | 138,043 |
| 2026-07-31 | 2.990 | 3.030 | 2.930 | 2.935 | 2.935 | 203,929 |
| 2026-07-30 | 2.995 | 3.000 | 2.950 | 2.985 | 2.985 | 82,461 |
| 2026-07-29 | 3.010 | 3.015 | 2.940 | 3.005 | 3.005 | 228,032 |
| 2026-07-28 | 3.000 | 3.020 | 2.950 | 3.010 | 3.010 | 271,460 |
| 2026-07-27 | 2.795 | 3.000 | 2.795 | 2.980 | 2.980 | 673,123 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-02 | 0.0900 EUR |
| 2023-03-20 | 0.0900 EUR |
| 2022-10-03 | 0.0800 EUR |
| 2022-03-21 | 0.0800 EUR |
| 2021-09-30 | 0.0700 EUR |
| 2021-03-19 | 0.0700 EUR |
| 2020-09-21 | 0.1200 EUR |
| 2020-03-13 | 0.1400 EUR |
| 2019-03-13 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.