YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	2.522	2.572	2.514	2.536	2.345	424,468
2023-03-16	2.520	2.556	2.488	2.540	2.348	560,300
2023-03-15	2.580	2.602	2.510	2.512	2.323	491,639
2023-03-14	2.628	2.628	2.584	2.584	2.389	613,362
2023-03-13	2.668	2.668	2.566	2.622	2.424	624,672
2023-03-10	2.780	2.780	2.674	2.682	2.480	499,976
2023-03-09	2.800	2.802	2.760	2.786	2.576	191,460
2023-03-08	2.770	2.800	2.760	2.800	2.589	201,167
2023-03-07	2.770	2.812	2.760	2.770	2.561	275,092
2023-03-06	2.748	2.778	2.722	2.768	2.559	313,007
2023-03-03	2.664	2.742	2.664	2.736	2.530	434,741
2023-03-02	2.680	2.682	2.644	2.664	2.463	229,413
2023-03-01	2.692	2.700	2.662	2.676	2.474	232,641
2023-02-28	2.690	2.700	2.658	2.692	2.489	315,070
2023-02-27	2.650	2.700	2.650	2.700	2.496	216,848
2023-02-24	2.622	2.652	2.620	2.630	2.432	194,580
2023-02-23	2.596	2.622	2.590	2.606	2.410	161,360
2023-02-22	2.608	2.610	2.574	2.596	2.400	316,148
2023-02-21	2.640	2.640	2.610	2.610	2.413	138,304
2023-02-20	2.630	2.660	2.620	2.640	2.441	220,057
2023-02-17	2.630	2.630	2.588	2.616	2.419	302,059
2023-02-16	2.658	2.674	2.598	2.606	2.410	374,284
2023-02-15	2.688	2.688	2.650	2.656	2.456	320,382
2023-02-14	2.710	2.710	2.658	2.688	2.485	405,679
2023-02-13	2.830	2.874	2.680	2.694	2.491	1,009,904
2023-02-10	2.760	2.964	2.750	2.930	2.709	1,152,293
2023-02-09	2.662	2.690	2.650	2.660	2.459	258,973
2023-02-08	2.630	2.674	2.630	2.658	2.458	201,388
2023-02-07	2.628	2.670	2.554	2.622	2.424	508,925
2023-02-06	2.758	2.764	2.688	2.708	2.504	354,197
2023-02-03	2.764	2.782	2.732	2.782	2.572	168,969
2023-02-02	2.740	2.776	2.732	2.776	2.567	228,272
2023-02-01	2.694	2.744	2.694	2.732	2.526	198,701
2023-01-31	2.700	2.700	2.630	2.688	2.485	347,122
2023-01-30	2.742	2.742	2.712	2.718	2.513	206,569
2023-01-27	2.720	2.746	2.712	2.742	2.535	147,110
2023-01-26	2.724	2.734	2.706	2.720	2.515	138,531
2023-01-25	2.744	2.744	2.712	2.722	2.517	148,923
2023-01-24	2.792	2.800	2.726	2.744	2.537	233,126
2023-01-23	2.770	2.810	2.750	2.772	2.563	196,498
2023-01-20	2.704	2.762	2.704	2.756	2.548	178,051
2023-01-19	2.674	2.714	2.670	2.696	2.493	163,570
2023-01-18	2.750	2.752	2.660	2.712	2.508	408,011
2023-01-17	2.846	2.850	2.742	2.750	2.543	495,943
2023-01-16	2.810	2.848	2.798	2.844	2.630	251,569
2023-01-13	2.766	2.800	2.752	2.800	2.589	156,626
2023-01-12	2.790	2.802	2.736	2.766	2.557	285,655
2023-01-11	2.696	2.786	2.684	2.778	2.569	314,620
2023-01-10	2.728	2.728	2.670	2.696	2.493	224,055
2023-01-09	2.700	2.742	2.696	2.736	2.530	329,376
2023-01-05	2.634	2.670	2.614	2.670	2.469	310,926
2023-01-04	2.656	2.664	2.570	2.634	2.435	518,258
2023-01-03	2.590	2.660	2.590	2.656	2.456	376,361
2023-01-02	2.500	2.594	2.486	2.590	2.395	348,168
2022-12-30	2.468	2.490	2.448	2.460	2.275	531,116
2022-12-29	2.400	2.458	2.384	2.458	2.273	782,207
2022-12-28	2.418	2.432	2.398	2.406	2.225	340,417
2022-12-27	2.428	2.448	2.394	2.418	2.236	472,857
2022-12-23	2.396	2.456	2.384	2.436	2.252	507,220
2022-12-22	2.480	2.496	2.384	2.388	2.208	731,637

← NewerPage 16 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.