YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	2.480	2.496	2.384	2.388	2.208	731,637
2022-12-21	2.442	2.484	2.438	2.476	2.289	584,974
2022-12-20	2.494	2.494	2.430	2.434	2.250	838,397
2022-12-19	2.540	2.556	2.490	2.500	2.312	441,398
2022-12-16	2.602	2.620	2.526	2.540	2.348	481,218
2022-12-15	2.660	2.660	2.602	2.602	2.406	454,944
2022-12-14	2.666	2.682	2.646	2.664	2.463	273,956
2022-12-13	2.676	2.702	2.654	2.670	2.469	255,113
2022-12-12	2.696	2.696	2.652	2.674	2.472	161,101
2022-12-09	2.662	2.714	2.662	2.708	2.504	326,336
2022-12-08	2.654	2.668	2.630	2.654	2.454	189,239
2022-12-07	2.714	2.714	2.652	2.652	2.452	298,387
2022-12-05	2.722	2.748	2.698	2.722	2.517	297,123
2022-12-02	2.694	2.728	2.670	2.722	2.517	229,036
2022-12-01	2.700	2.718	2.686	2.694	2.491	264,965
2022-11-30	2.670	2.700	2.652	2.668	2.467	313,891
2022-11-29	2.672	2.694	2.656	2.666	2.465	258,008
2022-11-28	2.694	2.694	2.648	2.672	2.471	213,607
2022-11-25	2.748	2.750	2.682	2.696	2.493	238,075
2022-11-24	2.700	2.740	2.694	2.740	2.533	259,467
2022-11-23	2.732	2.732	2.684	2.702	2.498	137,353
2022-11-22	2.672	2.714	2.646	2.708	2.504	202,416
2022-11-21	2.700	2.700	2.652	2.672	2.471	160,181
2022-11-18	2.684	2.706	2.652	2.706	2.502	204,323
2022-11-17	2.710	2.724	2.666	2.684	2.482	244,983
2022-11-16	2.830	2.830	2.710	2.728	2.522	319,801
2022-11-15	2.816	2.840	2.806	2.830	2.617	166,779
2022-11-14	2.820	2.832	2.790	2.816	2.604	213,417
2022-11-11	2.850	2.864	2.790	2.814	2.602	318,502
2022-11-10	2.784	2.822	2.710	2.814	2.602	286,019
2022-11-09	2.760	2.772	2.718	2.772	2.563	225,954
2022-11-08	2.740	2.754	2.692	2.754	2.546	303,081
2022-11-07	2.700	2.734	2.686	2.722	2.517	313,636
2022-11-04	2.620	2.732	2.620	2.698	2.495	675,317
2022-11-03	2.600	2.678	2.584	2.612	2.415	451,508
2022-11-02	2.580	2.638	2.564	2.596	2.400	1,098,480
2022-11-01	2.538	2.582	2.528	2.546	2.354	250,609
2022-10-31	2.560	2.560	2.506	2.538	2.347	356,539
2022-10-28	2.528	2.588	2.522	2.564	2.371	408,640
2022-10-27	2.740	2.758	2.600	2.616	2.419	405,215
2022-10-26	2.634	2.722	2.634	2.712	2.508	251,503
2022-10-25	2.588	2.632	2.572	2.632	2.434	282,970
2022-10-24	2.568	2.588	2.516	2.576	2.382	359,864
2022-10-21	2.638	2.638	2.542	2.566	2.373	406,573
2022-10-20	2.680	2.682	2.614	2.648	2.448	164,229
2022-10-19	2.750	2.752	2.666	2.666	2.465	219,936
2022-10-18	2.740	2.766	2.710	2.728	2.522	389,766
2022-10-17	2.670	2.730	2.648	2.726	2.520	376,550
2022-10-14	2.648	2.690	2.644	2.670	2.469	297,851
2022-10-13	2.650	2.680	2.570	2.648	2.448	428,429
2022-10-12	2.650	2.660	2.612	2.650	2.450	248,795
2022-10-11	2.650	2.660	2.626	2.650	2.450	199,518
2022-10-10	2.700	2.700	2.654	2.654	2.454	273,065
2022-10-07	2.774	2.774	2.680	2.700	2.496	251,775
2022-10-06	2.772	2.780	2.738	2.742	2.535	190,167
2022-10-05	2.850	2.858	2.730	2.754	2.546	171,469
2022-10-04	2.782	2.854	2.774	2.850	2.635	310,308
2022-10-03	2.872	2.872	2.670	2.748	2.541	778,291
2022-09-30	2.828	2.880	2.828	2.874	2.583	207,480
2022-09-29	2.974	2.974	2.808	2.828	2.542	465,723

← NewerPage 17 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.