YIT Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.462	2.502	2.428	2.468	2.468	161,440
2024-08-20	2.446	2.480	2.406	2.462	2.462	94,648
2024-08-19	2.364	2.458	2.360	2.446	2.446	150,551
2024-08-16	2.398	2.408	2.340	2.364	2.364	155,409
2024-08-15	2.366	2.418	2.362	2.400	2.400	132,429
2024-08-14	2.304	2.364	2.296	2.358	2.358	99,401
2024-08-13	2.262	2.316	2.254	2.304	2.304	120,094
2024-08-12	2.308	2.320	2.250	2.262	2.262	100,250
2024-08-09	2.282	2.326	2.270	2.308	2.308	94,730
2024-08-08	2.270	2.296	2.228	2.284	2.284	88,491
2024-08-07	2.192	2.276	2.192	2.262	2.262	157,006
2024-08-06	2.216	2.250	2.150	2.192	2.192	171,241
2024-08-05	2.240	2.240	2.132	2.214	2.214	175,749
2024-08-02	2.338	2.338	2.266	2.266	2.266	139,305
2024-08-01	2.318	2.368	2.310	2.338	2.338	210,264
2024-07-31	2.406	2.430	2.318	2.318	2.318	251,229
2024-07-30	2.450	2.508	2.400	2.406	2.406	292,785
2024-07-29	2.220	2.464	2.220	2.450	2.450	524,276
2024-07-26	2.264	2.380	2.190	2.210	2.210	266,845
2024-07-25	2.200	2.242	2.180	2.232	2.232	89,982
2024-07-24	2.252	2.252	2.192	2.228	2.228	117,490
2024-07-23	2.288	2.288	2.232	2.254	2.254	109,533
2024-07-22	2.318	2.340	2.272	2.280	2.280	90,701
2024-07-19	2.356	2.360	2.300	2.318	2.318	138,825
2024-07-18	2.328	2.370	2.314	2.356	2.356	70,351
2024-07-17	2.344	2.362	2.308	2.328	2.328	70,006
2024-07-16	2.328	2.376	2.322	2.322	2.322	78,595
2024-07-15	2.330	2.376	2.312	2.328	2.328	87,579
2024-07-12	2.328	2.350	2.316	2.330	2.330	105,351
2024-07-11	2.316	2.360	2.268	2.326	2.326	103,131
2024-07-10	2.358	2.374	2.316	2.316	2.316	92,945
2024-07-09	2.356	2.360	2.310	2.360	2.360	145,206
2024-07-08	2.352	2.368	2.334	2.360	2.360	81,996
2024-07-05	2.328	2.380	2.322	2.332	2.332	194,912
2024-07-04	2.322	2.358	2.318	2.328	2.328	87,863
2024-07-03	2.326	2.350	2.318	2.338	2.338	77,809
2024-07-02	2.342	2.342	2.302	2.326	2.326	89,467
2024-07-01	2.252	2.356	2.252	2.316	2.316	179,805
2024-06-28	2.290	2.300	2.250	2.252	2.252	163,463
2024-06-27	2.250	2.318	2.248	2.290	2.290	136,510
2024-06-26	2.330	2.334	2.248	2.248	2.248	131,111
2024-06-25	2.338	2.346	2.298	2.336	2.336	268,671
2024-06-24	2.402	2.424	2.322	2.338	2.338	235,279
2024-06-20	2.406	2.472	2.402	2.402	2.402	1,031,192
2024-06-19	2.416	2.474	2.390	2.414	2.414	182,710
2024-06-18	2.330	2.434	2.312	2.416	2.416	235,378
2024-06-17	2.280	2.362	2.266	2.320	2.320	291,893
2024-06-14	2.392	2.430	2.288	2.288	2.288	419,739
2024-06-13	2.468	2.468	2.278	2.420	2.420	781,068
2024-06-12	2.570	2.608	2.476	2.504	2.504	462,091
2024-06-11	2.600	2.638	2.584	2.600	2.600	237,039
2024-06-10	2.530	2.608	2.498	2.600	2.600	275,610
2024-06-07	2.582	2.596	2.500	2.530	2.530	665,991
2024-06-06	2.450	2.528	2.404	2.426	2.426	271,587
2024-06-05	2.450	2.470	2.390	2.446	2.446	176,176
2024-06-04	2.364	2.448	2.332	2.442	2.442	282,637
2024-06-03	2.400	2.468	2.352	2.364	2.364	419,675
2024-05-31	2.530	2.530	2.398	2.398	2.398	1,600,921
2024-05-30	2.188	2.588	2.182	2.530	2.530	1,898,817
2024-05-29	2.194	2.194	2.150	2.150	2.150	156,205

← NewerPage 10 of 21 · 1,257 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.