YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.944 | 2.974 | 2.868 | 2.974 | 2.673 | 327,626 |
| 2022-09-27 | 3.006 | 3.040 | 2.944 | 2.944 | 2.646 | 248,538 |
| 2022-09-26 | 3.038 | 3.038 | 2.964 | 2.994 | 2.691 | 309,970 |
| 2022-09-23 | 3.134 | 3.150 | 3.030 | 3.046 | 2.738 | 235,432 |
| 2022-09-22 | 3.120 | 3.176 | 3.114 | 3.134 | 2.817 | 104,226 |
| 2022-09-21 | 3.152 | 3.176 | 3.126 | 3.160 | 2.840 | 87,584 |
| 2022-09-20 | 3.258 | 3.270 | 3.150 | 3.152 | 2.833 | 146,049 |
| 2022-09-19 | 3.220 | 3.254 | 3.190 | 3.246 | 2.918 | 125,255 |
| 2022-09-16 | 3.258 | 3.258 | 3.216 | 3.248 | 2.919 | 160,395 |
| 2022-09-15 | 3.214 | 3.258 | 3.206 | 3.256 | 2.927 | 97,667 |
| 2022-09-14 | 3.326 | 3.326 | 3.210 | 3.216 | 2.891 | 165,858 |
| 2022-09-13 | 3.382 | 3.404 | 3.318 | 3.340 | 3.002 | 200,131 |
| 2022-09-12 | 3.300 | 3.384 | 3.300 | 3.382 | 3.040 | 127,874 |
| 2022-09-09 | 3.270 | 3.326 | 3.270 | 3.312 | 2.977 | 136,782 |
| 2022-09-08 | 3.250 | 3.300 | 3.236 | 3.268 | 2.937 | 116,369 |
| 2022-09-07 | 3.180 | 3.260 | 3.154 | 3.250 | 2.921 | 87,348 |
| 2022-09-06 | 3.182 | 3.224 | 3.174 | 3.174 | 2.853 | 93,204 |
| 2022-09-05 | 3.178 | 3.208 | 3.164 | 3.184 | 2.862 | 95,006 |
| 2022-09-02 | 3.210 | 3.244 | 3.194 | 3.234 | 2.907 | 90,365 |
| 2022-09-01 | 3.280 | 3.280 | 3.188 | 3.226 | 2.900 | 161,888 |
| 2022-08-31 | 3.322 | 3.324 | 3.250 | 3.264 | 2.934 | 161,847 |
| 2022-08-30 | 3.264 | 3.320 | 3.230 | 3.282 | 2.950 | 272,836 |
| 2022-08-29 | 3.376 | 3.376 | 3.262 | 3.282 | 2.950 | 181,324 |
| 2022-08-26 | 3.364 | 3.420 | 3.330 | 3.388 | 3.045 | 232,587 |
| 2022-08-25 | 3.374 | 3.430 | 3.356 | 3.416 | 3.071 | 133,536 |
| 2022-08-24 | 3.344 | 3.380 | 3.310 | 3.374 | 3.033 | 251,442 |
| 2022-08-23 | 3.290 | 3.374 | 3.284 | 3.348 | 3.009 | 148,607 |
| 2022-08-22 | 3.340 | 3.376 | 3.280 | 3.296 | 2.963 | 797,782 |
| 2022-08-19 | 3.350 | 3.378 | 3.332 | 3.370 | 3.029 | 317,826 |
| 2022-08-18 | 3.302 | 3.356 | 3.302 | 3.342 | 3.004 | 108,042 |
| 2022-08-17 | 3.398 | 3.398 | 3.300 | 3.304 | 2.970 | 102,122 |
| 2022-08-16 | 3.380 | 3.416 | 3.368 | 3.414 | 3.069 | 82,319 |
| 2022-08-15 | 3.464 | 3.470 | 3.370 | 3.388 | 3.045 | 67,151 |
| 2022-08-12 | 3.416 | 3.460 | 3.416 | 3.450 | 3.101 | 126,356 |
| 2022-08-11 | 3.378 | 3.434 | 3.374 | 3.416 | 3.071 | 143,228 |
| 2022-08-10 | 3.310 | 3.386 | 3.272 | 3.378 | 3.036 | 179,077 |
| 2022-08-09 | 3.328 | 3.328 | 3.280 | 3.298 | 2.964 | 90,721 |
| 2022-08-08 | 3.290 | 3.330 | 3.242 | 3.316 | 2.981 | 185,936 |
| 2022-08-05 | 3.272 | 3.312 | 3.230 | 3.272 | 2.941 | 210,499 |
| 2022-08-04 | 3.250 | 3.290 | 3.240 | 3.272 | 2.941 | 216,567 |
| 2022-08-03 | 3.190 | 3.244 | 3.178 | 3.244 | 2.916 | 133,216 |
| 2022-08-02 | 3.272 | 3.274 | 3.168 | 3.192 | 2.869 | 351,259 |
| 2022-08-01 | 3.300 | 3.348 | 3.266 | 3.272 | 2.941 | 214,557 |
| 2022-07-29 | 3.320 | 3.360 | 3.186 | 3.318 | 2.982 | 736,523 |
| 2022-07-28 | 3.440 | 3.578 | 3.334 | 3.354 | 3.015 | 280,336 |
| 2022-07-27 | 3.434 | 3.444 | 3.322 | 3.350 | 3.011 | 267,214 |
| 2022-07-26 | 3.472 | 3.474 | 3.408 | 3.434 | 3.087 | 82,610 |
| 2022-07-25 | 3.424 | 3.486 | 3.392 | 3.460 | 3.110 | 129,004 |
| 2022-07-22 | 3.448 | 3.448 | 3.404 | 3.434 | 3.087 | 108,633 |
| 2022-07-21 | 3.340 | 3.426 | 3.340 | 3.406 | 3.062 | 215,310 |
| 2022-07-20 | 3.400 | 3.432 | 3.356 | 3.392 | 3.049 | 218,718 |
| 2022-07-19 | 3.344 | 3.402 | 3.324 | 3.396 | 3.053 | 148,944 |
| 2022-07-18 | 3.300 | 3.366 | 3.300 | 3.344 | 3.006 | 133,965 |
| 2022-07-15 | 3.228 | 3.314 | 3.226 | 3.314 | 2.979 | 140,706 |
| 2022-07-14 | 3.270 | 3.270 | 3.200 | 3.228 | 2.902 | 76,624 |
| 2022-07-13 | 3.280 | 3.286 | 3.216 | 3.260 | 2.930 | 152,148 |
| 2022-07-12 | 3.230 | 3.278 | 3.186 | 3.266 | 2.936 | 120,623 |
| 2022-07-11 | 3.262 | 3.270 | 3.200 | 3.226 | 2.900 | 107,595 |
| 2022-07-08 | 3.212 | 3.270 | 3.182 | 3.270 | 2.939 | 174,741 |
| 2022-07-07 | 3.250 | 3.250 | 3.190 | 3.212 | 2.887 | 85,975 |
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.