YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	1.920	1.920	1.844	1.872	1.872	299,590
2023-11-30	1.919	1.930	1.881	1.920	1.920	732,196
2023-11-29	1.863	1.919	1.862	1.919	1.919	345,120
2023-11-28	1.844	1.867	1.820	1.863	1.863	176,478
2023-11-27	1.875	1.875	1.836	1.845	1.845	175,424
2023-11-24	1.830	1.881	1.822	1.881	1.881	187,194
2023-11-23	1.904	1.909	1.813	1.841	1.841	343,719
2023-11-22	1.831	1.912	1.828	1.908	1.908	512,247
2023-11-21	1.803	1.845	1.795	1.831	1.831	961,296
2023-11-20	1.821	1.835	1.795	1.803	1.803	371,528
2023-11-17	1.820	1.849	1.806	1.828	1.828	265,170
2023-11-16	1.834	1.857	1.810	1.829	1.829	232,989
2023-11-15	1.870	1.885	1.813	1.837	1.837	276,021
2023-11-14	1.808	1.867	1.794	1.867	1.867	400,256
2023-11-13	1.792	1.808	1.780	1.808	1.808	279,829
2023-11-10	1.810	1.810	1.770	1.793	1.793	237,420
2023-11-09	1.760	1.821	1.750	1.815	1.815	330,430
2023-11-08	1.757	1.767	1.742	1.760	1.760	274,947
2023-11-07	1.758	1.770	1.734	1.757	1.757	420,589
2023-11-06	1.870	1.888	1.750	1.758	1.758	578,916
2023-11-03	1.817	1.900	1.817	1.867	1.867	480,640
2023-11-02	1.743	1.833	1.736	1.806	1.806	733,071
2023-11-01	1.685	1.750	1.620	1.727	1.727	700,183
2023-10-31	1.663	1.696	1.644	1.682	1.682	361,322
2023-10-30	1.702	1.737	1.650	1.653	1.653	406,624
2023-10-27	1.680	1.724	1.669	1.720	1.720	396,230
2023-10-26	1.690	1.691	1.652	1.680	1.680	426,357
2023-10-25	1.750	1.757	1.680	1.693	1.693	371,011
2023-10-24	1.770	1.800	1.752	1.757	1.757	290,319
2023-10-23	1.783	1.790	1.735	1.774	1.774	382,470
2023-10-20	1.810	1.812	1.778	1.783	1.783	392,118
2023-10-19	1.826	1.830	1.801	1.804	1.804	291,657
2023-10-18	1.849	1.850	1.820	1.827	1.827	258,954
2023-10-17	1.865	1.866	1.824	1.852	1.852	259,473
2023-10-16	1.826	1.869	1.826	1.865	1.865	203,916
2023-10-13	1.850	1.867	1.821	1.823	1.823	248,092
2023-10-12	1.928	1.944	1.832	1.841	1.841	462,752
2023-10-11	1.910	1.935	1.862	1.931	1.931	371,321
2023-10-10	1.970	1.985	1.855	1.912	1.912	914,011
2023-10-09	2.010	2.024	1.998	2.002	2.002	73,475
2023-10-06	2.042	2.048	2.006	2.030	2.030	169,592
2023-10-05	1.995	2.046	1.995	2.042	2.042	135,283
2023-10-04	1.990	2.010	1.972	1.995	1.995	265,040
2023-10-03	2.030	2.030	1.972	1.991	1.991	419,052
2023-10-02	2.100	2.104	2.014	2.018	2.018	405,765
2023-09-29	2.114	2.200	2.098	2.174	2.084	313,922
2023-09-28	2.130	2.130	2.064	2.088	2.002	172,882
2023-09-27	2.106	2.124	2.100	2.112	2.025	64,005
2023-09-26	2.122	2.126	2.100	2.106	2.019	66,386
2023-09-25	2.106	2.126	2.098	2.122	2.034	103,276
2023-09-22	2.130	2.130	2.090	2.106	2.019	168,455
2023-09-21	2.150	2.150	2.106	2.126	2.038	136,602
2023-09-20	2.116	2.164	2.116	2.150	2.061	164,769
2023-09-19	2.150	2.162	2.116	2.116	2.028	221,744
2023-09-18	2.274	2.274	2.140	2.150	2.061	347,653
2023-09-15	2.256	2.290	2.256	2.274	2.180	1,984,721
2023-09-14	2.220	2.268	2.220	2.256	2.163	191,495
2023-09-13	2.220	2.234	2.194	2.218	2.126	149,142
2023-09-12	2.240	2.258	2.218	2.230	2.138	161,800
2023-09-11	2.176	2.232	2.176	2.222	2.130	151,602

← NewerPage 13 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.