YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.194	2.194	2.150	2.150	2.150	156,205
2024-05-28	2.160	2.188	2.156	2.170	2.170	237,543
2024-05-27	2.130	2.170	2.122	2.160	2.160	176,716
2024-05-24	2.130	2.136	2.102	2.128	2.128	114,420
2024-05-23	2.134	2.152	2.120	2.130	2.130	129,834
2024-05-22	2.120	2.142	2.100	2.134	2.134	103,831
2024-05-21	2.152	2.152	2.110	2.114	2.114	153,485
2024-05-20	2.150	2.200	2.140	2.152	2.152	199,937
2024-05-17	2.164	2.172	2.130	2.146	2.146	216,218
2024-05-16	2.118	2.174	2.118	2.164	2.164	290,093
2024-05-15	2.088	2.128	2.080	2.118	2.118	307,212
2024-05-14	2.080	2.100	2.050	2.080	2.080	244,896
2024-05-13	2.054	2.110	2.050	2.080	2.080	313,155
2024-05-10	2.006	2.050	2.006	2.030	2.030	209,336
2024-05-08	2.010	2.048	1.983	1.995	1.995	204,750
2024-05-07	2.040	2.040	2.004	2.010	2.010	219,862
2024-05-06	1.993	2.034	1.993	2.028	2.028	288,353
2024-05-03	1.990	2.014	1.971	1.993	1.993	327,266
2024-05-02	1.939	2.000	1.860	1.989	1.989	443,569
2024-04-30	1.898	1.953	1.844	1.950	1.950	568,803
2024-04-29	1.853	1.910	1.842	1.898	1.898	274,724
2024-04-26	1.775	1.840	1.765	1.830	1.830	341,337
2024-04-25	1.775	1.792	1.765	1.765	1.765	231,553
2024-04-24	1.752	1.792	1.733	1.775	1.775	214,400
2024-04-23	1.775	1.800	1.752	1.763	1.763	237,118
2024-04-22	1.800	1.818	1.764	1.775	1.775	169,981
2024-04-19	1.790	1.819	1.784	1.784	1.784	273,331
2024-04-18	1.750	1.797	1.744	1.790	1.790	220,130
2024-04-17	1.753	1.778	1.734	1.747	1.747	161,902
2024-04-16	1.792	1.792	1.740	1.753	1.753	309,368
2024-04-15	1.820	1.842	1.789	1.790	1.790	248,168
2024-04-12	1.888	1.908	1.805	1.807	1.807	236,276
2024-04-11	1.875	1.910	1.875	1.884	1.884	204,620
2024-04-10	1.878	1.908	1.868	1.875	1.875	259,052
2024-04-09	1.900	1.905	1.864	1.869	1.869	233,447
2024-04-08	1.852	1.880	1.817	1.877	1.877	277,938
2024-04-05	1.920	1.935	1.845	1.852	1.852	342,745
2024-04-04	2.004	2.004	1.925	1.935	1.935	293,077
2024-04-03	1.973	1.990	1.960	1.989	1.989	231,432
2024-04-02	1.947	2.006	1.947	1.966	1.966	1,066,539
2024-03-28	1.939	1.957	1.908	1.946	1.946	163,484
2024-03-27	1.960	1.966	1.933	1.940	1.940	186,529
2024-03-26	1.920	1.967	1.907	1.960	1.960	304,485
2024-03-25	1.915	1.923	1.877	1.907	1.907	207,117
2024-03-22	1.850	1.920	1.850	1.900	1.900	360,776
2024-03-21	1.815	1.852	1.813	1.850	1.850	382,071
2024-03-20	1.822	1.830	1.794	1.808	1.808	245,216
2024-03-19	1.774	1.815	1.763	1.813	1.813	433,434
2024-03-18	1.765	1.808	1.764	1.774	1.774	316,203
2024-03-15	1.754	1.780	1.713	1.764	1.764	534,800
2024-03-14	1.718	1.795	1.706	1.754	1.754	607,821
2024-03-13	1.680	1.722	1.630	1.705	1.705	794,568
2024-03-12	1.651	1.800	1.640	1.653	1.653	4,278,427
2024-03-11	1.620	1.631	1.587	1.588	1.588	221,460
2024-03-08	1.587	1.655	1.587	1.618	1.618	244,259
2024-03-07	1.614	1.619	1.570	1.587	1.587	323,557
2024-03-06	1.604	1.637	1.604	1.610	1.610	256,896
2024-03-05	1.581	1.608	1.560	1.604	1.604	286,481
2024-03-04	1.610	1.615	1.564	1.581	1.581	398,135
2024-03-01	1.606	1.659	1.606	1.610	1.610	354,261

← NewerPage 11 of 22 · 1,261 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.