YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	2.190	2.190	2.154	2.176	2.086	114,418
2023-09-07	2.200	2.210	2.174	2.190	2.099	94,821
2023-09-06	2.160	2.196	2.112	2.196	2.105	257,773
2023-09-05	2.170	2.170	2.136	2.162	2.073	181,139
2023-09-04	2.242	2.266	2.170	2.170	2.080	149,008
2023-09-01	2.258	2.260	2.232	2.242	2.149	132,665
2023-08-31	2.262	2.284	2.240	2.250	2.157	252,330
2023-08-30	2.300	2.306	2.256	2.262	2.168	116,736
2023-08-29	2.300	2.328	2.274	2.296	2.201	87,428
2023-08-28	2.240	2.300	2.240	2.300	2.205	126,725
2023-08-25	2.316	2.322	2.238	2.240	2.147	205,642
2023-08-24	2.330	2.358	2.312	2.316	2.220	85,809
2023-08-23	2.348	2.370	2.290	2.326	2.230	189,926
2023-08-22	2.276	2.320	2.254	2.308	2.213	182,987
2023-08-21	2.240	2.284	2.234	2.276	2.182	161,248
2023-08-18	2.238	2.262	2.216	2.240	2.147	182,174
2023-08-17	2.280	2.308	2.244	2.244	2.151	331,165
2023-08-16	2.222	2.290	2.218	2.288	2.193	245,037
2023-08-15	2.168	2.234	2.168	2.234	2.142	256,326
2023-08-14	2.178	2.208	2.156	2.168	2.078	143,410
2023-08-11	2.178	2.198	2.168	2.178	2.088	120,445
2023-08-10	2.160	2.204	2.148	2.180	2.090	165,989
2023-08-09	2.140	2.160	2.140	2.160	2.071	133,830
2023-08-08	2.166	2.166	2.134	2.140	2.051	208,774
2023-08-07	2.212	2.216	2.156	2.168	2.078	146,906
2023-08-04	2.208	2.230	2.202	2.210	2.119	231,364
2023-08-03	2.192	2.210	2.124	2.208	2.117	141,774
2023-08-02	2.204	2.204	2.092	2.202	2.111	717,083
2023-08-01	2.280	2.386	2.200	2.204	2.113	1,081,917
2023-07-31	2.170	2.216	2.152	2.192	2.101	203,106
2023-07-28	2.196	2.196	2.148	2.170	2.080	152,582
2023-07-27	2.216	2.230	2.192	2.202	2.111	145,760
2023-07-26	2.216	2.224	2.174	2.224	2.132	262,346
2023-07-25	2.182	2.216	2.174	2.216	2.124	294,826
2023-07-24	2.150	2.194	2.150	2.182	2.092	185,836
2023-07-21	2.144	2.160	2.134	2.160	2.071	191,253
2023-07-20	2.134	2.160	2.120	2.144	2.055	184,754
2023-07-19	2.092	2.136	2.088	2.134	2.046	234,155
2023-07-18	2.050	2.086	1.998	2.084	1.998	210,726
2023-07-17	2.050	2.058	2.000	2.038	1.954	277,856
2023-07-14	2.122	2.122	2.032	2.040	1.956	487,521
2023-07-13	2.170	2.170	2.122	2.122	2.034	130,840
2023-07-12	2.186	2.186	2.140	2.160	2.071	210,804
2023-07-11	2.182	2.200	2.156	2.178	2.088	127,315
2023-07-10	2.172	2.190	2.158	2.176	2.086	117,711
2023-07-07	2.110	2.166	2.106	2.166	2.076	128,763
2023-07-06	2.170	2.170	2.102	2.102	2.015	236,974
2023-07-05	2.190	2.194	2.172	2.190	2.099	89,693
2023-07-04	2.150	2.204	2.144	2.200	2.109	319,673
2023-07-03	2.140	2.154	2.130	2.148	2.059	158,184
2023-06-30	2.148	2.156	2.136	2.136	2.048	111,501
2023-06-29	2.140	2.150	2.128	2.140	2.051	152,619
2023-06-28	2.170	2.170	2.122	2.144	2.055	154,640
2023-06-27	2.180	2.192	2.092	2.150	2.061	359,683
2023-06-26	2.200	2.200	2.150	2.176	2.086	250,131
2023-06-22	2.134	2.160	2.108	2.136	2.048	227,186
2023-06-21	2.168	2.168	2.130	2.134	2.046	162,339
2023-06-20	2.182	2.190	2.154	2.166	2.076	122,696
2023-06-19	2.192	2.192	2.160	2.160	2.071	133,759
2023-06-16	2.172	2.198	2.170	2.182	2.092	415,027

← NewerPage 14 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.