YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.180	2.180	2.152	2.172	2.082	260,481
2023-06-14	2.120	2.178	2.120	2.164	2.074	316,806
2023-06-13	2.150	2.150	2.118	2.118	2.030	273,980
2023-06-12	2.106	2.138	2.102	2.132	2.044	316,160
2023-06-09	2.074	2.110	2.052	2.106	2.019	230,744
2023-06-08	2.074	2.080	2.044	2.074	1.988	197,297
2023-06-07	2.080	2.084	2.066	2.074	1.988	191,910
2023-06-06	2.068	2.084	2.034	2.084	1.998	255,044
2023-06-05	2.108	2.118	2.072	2.078	1.992	328,385
2023-06-02	2.050	2.096	2.048	2.092	2.005	391,319
2023-06-01	2.020	2.042	2.012	2.030	1.946	396,977
2023-05-31	2.084	2.100	2.010	2.010	1.927	1,572,245
2023-05-30	2.114	2.128	2.070	2.116	2.028	553,620
2023-05-29	2.122	2.138	2.102	2.114	2.027	200,620
2023-05-26	2.136	2.146	2.096	2.122	2.034	632,929
2023-05-25	2.176	2.178	2.132	2.136	2.048	374,734
2023-05-24	2.196	2.196	2.158	2.176	2.086	429,704
2023-05-23	2.230	2.238	2.186	2.196	2.105	598,423
2023-05-22	2.210	2.242	2.202	2.238	2.145	224,234
2023-05-19	2.248	2.266	2.210	2.210	2.119	237,573
2023-05-17	2.260	2.262	2.236	2.244	2.151	192,838
2023-05-16	2.276	2.276	2.244	2.248	2.155	208,721
2023-05-15	2.236	2.284	2.230	2.276	2.182	219,283
2023-05-12	2.286	2.286	2.230	2.232	2.140	325,482
2023-05-11	2.268	2.300	2.266	2.270	2.176	258,870
2023-05-10	2.290	2.310	2.246	2.268	2.174	218,823
2023-05-09	2.350	2.350	2.290	2.290	2.195	408,949
2023-05-08	2.304	2.354	2.304	2.348	2.251	264,493
2023-05-05	2.288	2.310	2.266	2.294	2.199	291,643
2023-05-04	2.204	2.312	2.178	2.308	2.213	980,761
2023-05-03	2.312	2.362	2.298	2.340	2.243	318,511
2023-05-02	2.368	2.368	2.278	2.290	2.195	310,733
2023-04-28	2.248	2.354	2.248	2.348	2.251	607,044
2023-04-27	2.210	2.248	2.184	2.244	2.151	376,986
2023-04-26	2.202	2.238	2.186	2.208	2.117	567,470
2023-04-25	2.190	2.212	2.160	2.202	2.111	729,623
2023-04-24	2.282	2.288	2.188	2.194	2.103	1,387,181
2023-04-21	2.400	2.440	2.232	2.292	2.197	2,517,776
2023-04-20	2.628	2.654	2.598	2.622	2.514	311,293
2023-04-19	2.608	2.622	2.548	2.620	2.512	276,783
2023-04-18	2.564	2.612	2.536	2.602	2.494	263,204
2023-04-17	2.478	2.534	2.474	2.534	2.429	364,540
2023-04-14	2.404	2.496	2.404	2.462	2.360	506,375
2023-04-13	2.370	2.404	2.370	2.404	2.305	207,241
2023-04-12	2.388	2.400	2.350	2.360	2.262	304,849
2023-04-11	2.346	2.386	2.346	2.378	2.280	276,945
2023-04-06	2.328	2.350	2.320	2.334	2.237	238,435
2023-04-05	2.384	2.386	2.322	2.326	2.230	408,484
2023-04-04	2.484	2.484	2.372	2.382	2.283	339,357
2023-04-03	2.488	2.500	2.452	2.452	2.351	304,448
2023-03-31	2.424	2.460	2.418	2.456	2.354	232,679
2023-03-30	2.358	2.420	2.358	2.418	2.318	302,840
2023-03-29	2.300	2.350	2.290	2.350	2.253	600,069
2023-03-28	2.340	2.350	2.294	2.302	2.207	363,245
2023-03-27	2.348	2.356	2.330	2.330	2.234	177,891
2023-03-24	2.370	2.372	2.316	2.342	2.245	345,914
2023-03-23	2.384	2.388	2.346	2.372	2.274	299,009
2023-03-22	2.424	2.424	2.378	2.380	2.282	405,017
2023-03-21	2.466	2.496	2.408	2.424	2.324	383,522
2023-03-20	2.450	2.476	2.372	2.472	2.370	332,262

← NewerPage 15 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.