YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	1.610	1.640	1.604	1.606	1.606	415,521
2024-02-28	1.621	1.624	1.594	1.608	1.608	164,706
2024-02-27	1.580	1.626	1.578	1.621	1.621	271,425
2024-02-26	1.600	1.600	1.566	1.581	1.581	342,537
2024-02-23	1.622	1.650	1.575	1.597	1.597	374,402
2024-02-22	1.633	1.653	1.621	1.622	1.622	196,433
2024-02-21	1.651	1.662	1.625	1.633	1.633	322,569
2024-02-20	1.656	1.679	1.639	1.651	1.651	152,439
2024-02-19	1.667	1.680	1.626	1.656	1.656	264,396
2024-02-16	1.697	1.725	1.667	1.667	1.667	299,143
2024-02-15	1.622	1.697	1.616	1.684	1.684	361,314
2024-02-14	1.667	1.670	1.622	1.622	1.622	408,426
2024-02-13	1.780	1.780	1.661	1.661	1.661	630,816
2024-02-12	1.833	1.890	1.761	1.787	1.787	420,722
2024-02-09	1.800	1.875	1.745	1.832	1.832	384,012
2024-02-08	1.872	1.894	1.849	1.870	1.870	196,693
2024-02-07	1.920	1.927	1.863	1.863	1.863	277,285
2024-02-06	1.930	1.938	1.894	1.920	1.920	145,456
2024-02-05	1.966	1.994	1.930	1.930	1.930	167,182
2024-02-02	1.973	2.014	1.966	1.966	1.966	133,093
2024-02-01	1.973	1.994	1.943	1.973	1.973	178,505
2024-01-31	1.956	1.985	1.945	1.975	1.975	173,541
2024-01-30	1.968	1.990	1.956	1.956	1.956	104,626
2024-01-29	2.008	2.008	1.960	1.965	1.965	126,083
2024-01-26	1.960	2.020	1.955	2.008	2.008	203,450
2024-01-25	1.984	1.992	1.951	1.959	1.959	220,904
2024-01-24	1.996	2.004	1.975	1.987	1.987	239,165
2024-01-23	2.000	2.030	1.997	1.997	1.997	138,706
2024-01-22	2.030	2.060	2.002	2.002	2.002	135,561
2024-01-19	2.080	2.080	1.994	2.030	2.030	179,027
2024-01-18	2.034	2.066	1.984	2.066	2.066	312,129
2024-01-17	2.056	2.062	2.026	2.034	2.034	155,607
2024-01-16	2.048	2.062	2.020	2.056	2.056	156,949
2024-01-15	2.040	2.058	2.020	2.048	2.048	183,338
2024-01-12	2.050	2.120	2.006	2.082	2.082	670,960
2024-01-11	2.088	2.088	2.040	2.048	2.048	116,330
2024-01-10	2.094	2.094	2.060	2.076	2.076	118,116
2024-01-09	2.130	2.150	2.090	2.094	2.094	289,779
2024-01-08	2.122	2.130	2.054	2.126	2.126	279,238
2024-01-05	2.074	2.130	2.052	2.122	2.122	1,826,969
2024-01-04	2.006	2.070	1.998	2.070	2.070	227,498
2024-01-03	2.060	2.062	1.992	2.006	2.006	237,560
2024-01-02	1.985	2.060	1.985	2.054	2.054	334,492
2023-12-29	1.950	1.996	1.940	1.987	1.987	466,570
2023-12-28	1.941	1.979	1.934	1.954	1.954	517,948
2023-12-27	1.978	2.012	1.934	1.941	1.941	612,224
2023-12-22	1.968	1.978	1.940	1.978	1.978	366,313
2023-12-21	1.970	1.970	1.935	1.968	1.968	266,429
2023-12-20	1.914	1.980	1.914	1.971	1.971	435,792
2023-12-19	1.905	1.943	1.891	1.912	1.912	232,032
2023-12-18	1.950	1.962	1.895	1.903	1.903	308,822
2023-12-15	1.970	2.010	1.955	1.959	1.959	496,645
2023-12-14	1.870	1.997	1.870	1.972	1.972	475,587
2023-12-13	1.892	1.899	1.860	1.860	1.860	216,576
2023-12-12	1.932	1.940	1.891	1.892	1.892	325,965
2023-12-11	2.010	2.014	1.927	1.940	1.940	352,743
2023-12-08	1.979	2.040	1.979	2.008	2.008	341,181
2023-12-07	1.912	1.985	1.883	1.976	1.976	464,622
2023-12-05	1.905	1.964	1.881	1.921	1.921	481,975
2023-12-04	1.872	1.909	1.872	1.900	1.900	280,999

← NewerPage 12 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.