YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.166 | 3.208 | 3.140 | 3.172 | 2.851 | 145,547 |
| 2022-07-05 | 3.186 | 3.224 | 3.106 | 3.146 | 2.828 | 199,988 |
| 2022-07-04 | 3.230 | 3.240 | 3.160 | 3.180 | 2.858 | 106,322 |
| 2022-07-01 | 3.200 | 3.224 | 3.140 | 3.194 | 2.871 | 254,907 |
| 2022-06-30 | 3.198 | 3.212 | 3.080 | 3.180 | 2.858 | 786,165 |
| 2022-06-29 | 3.380 | 3.390 | 3.302 | 3.302 | 2.968 | 222,626 |
| 2022-06-28 | 3.272 | 3.400 | 3.272 | 3.378 | 3.036 | 348,108 |
| 2022-06-27 | 3.250 | 3.308 | 3.240 | 3.272 | 2.941 | 179,300 |
| 2022-06-23 | 3.408 | 3.408 | 3.208 | 3.228 | 2.902 | 320,388 |
| 2022-06-22 | 3.400 | 3.400 | 3.286 | 3.360 | 3.020 | 182,157 |
| 2022-06-21 | 3.490 | 3.498 | 3.350 | 3.368 | 3.027 | 305,466 |
| 2022-06-20 | 3.398 | 3.462 | 3.396 | 3.462 | 3.112 | 107,456 |
| 2022-06-17 | 3.350 | 3.446 | 3.324 | 3.398 | 3.054 | 217,005 |
| 2022-06-16 | 3.498 | 3.498 | 3.322 | 3.350 | 3.011 | 264,136 |
| 2022-06-15 | 3.422 | 3.486 | 3.420 | 3.470 | 3.119 | 181,274 |
| 2022-06-14 | 3.502 | 3.536 | 3.410 | 3.422 | 3.076 | 218,652 |
| 2022-06-13 | 3.600 | 3.612 | 3.456 | 3.502 | 3.148 | 319,979 |
| 2022-06-10 | 3.748 | 3.748 | 3.614 | 3.614 | 3.248 | 165,561 |
| 2022-06-09 | 3.828 | 3.828 | 3.738 | 3.750 | 3.371 | 143,104 |
| 2022-06-08 | 3.858 | 3.864 | 3.802 | 3.830 | 3.443 | 83,426 |
| 2022-06-07 | 3.880 | 3.890 | 3.828 | 3.858 | 3.468 | 120,942 |
| 2022-06-06 | 3.820 | 3.898 | 3.820 | 3.880 | 3.488 | 96,715 |
| 2022-06-03 | 3.860 | 3.890 | 3.826 | 3.826 | 3.439 | 141,625 |
| 2022-06-02 | 3.888 | 3.906 | 3.830 | 3.860 | 3.470 | 154,971 |
| 2022-06-01 | 3.830 | 3.940 | 3.826 | 3.888 | 3.495 | 220,926 |
| 2022-05-31 | 3.940 | 3.956 | 3.868 | 3.868 | 3.477 | 300,599 |
| 2022-05-30 | 3.992 | 4.040 | 3.936 | 3.936 | 3.538 | 173,030 |
| 2022-05-27 | 3.838 | 4.014 | 3.794 | 3.992 | 3.588 | 295,517 |
| 2022-05-25 | 3.808 | 3.850 | 3.786 | 3.838 | 3.450 | 123,236 |
| 2022-05-24 | 3.900 | 3.906 | 3.808 | 3.808 | 3.423 | 168,665 |
| 2022-05-23 | 3.848 | 3.918 | 3.834 | 3.914 | 3.518 | 106,479 |
| 2022-05-20 | 3.834 | 3.924 | 3.834 | 3.846 | 3.457 | 1,691,660 |
| 2022-05-19 | 3.800 | 3.840 | 3.740 | 3.834 | 3.446 | 246,139 |
| 2022-05-18 | 3.936 | 3.966 | 3.822 | 3.826 | 3.439 | 216,272 |
| 2022-05-17 | 3.810 | 3.956 | 3.810 | 3.936 | 3.538 | 222,907 |
| 2022-05-16 | 3.900 | 3.900 | 3.786 | 3.824 | 3.437 | 141,757 |
| 2022-05-13 | 3.870 | 3.912 | 3.848 | 3.880 | 3.488 | 168,047 |
| 2022-05-12 | 3.800 | 3.856 | 3.746 | 3.838 | 3.450 | 7,795,654 |
| 2022-05-11 | 3.706 | 3.834 | 3.682 | 3.810 | 3.425 | 229,479 |
| 2022-05-10 | 3.680 | 3.712 | 3.676 | 3.694 | 3.320 | 407,551 |
| 2022-05-09 | 3.756 | 3.778 | 3.594 | 3.680 | 3.308 | 348,602 |
| 2022-05-06 | 3.852 | 3.866 | 3.776 | 3.826 | 3.439 | 299,769 |
| 2022-05-05 | 3.900 | 3.948 | 3.854 | 3.874 | 3.482 | 264,945 |
| 2022-05-04 | 3.834 | 3.910 | 3.800 | 3.890 | 3.497 | 249,963 |
| 2022-05-03 | 3.900 | 3.916 | 3.828 | 3.838 | 3.450 | 324,368 |
| 2022-05-02 | 3.850 | 3.958 | 3.786 | 3.882 | 3.489 | 462,875 |
| 2022-04-29 | 3.856 | 3.884 | 3.700 | 3.846 | 3.457 | 580,803 |
| 2022-04-28 | 3.700 | 3.778 | 3.700 | 3.730 | 3.353 | 358,200 |
| 2022-04-27 | 3.650 | 3.708 | 3.612 | 3.700 | 3.326 | 370,963 |
| 2022-04-26 | 3.630 | 3.702 | 3.624 | 3.650 | 3.281 | 295,239 |
| 2022-04-25 | 3.650 | 3.690 | 3.620 | 3.634 | 3.266 | 213,662 |
| 2022-04-22 | 3.736 | 3.742 | 3.680 | 3.696 | 3.322 | 235,246 |
| 2022-04-21 | 3.650 | 3.760 | 3.650 | 3.736 | 3.358 | 180,675 |
| 2022-04-20 | 3.640 | 3.706 | 3.630 | 3.678 | 3.306 | 174,742 |
| 2022-04-19 | 3.620 | 3.638 | 3.560 | 3.636 | 3.268 | 330,021 |
| 2022-04-14 | 3.614 | 3.644 | 3.604 | 3.620 | 3.254 | 172,633 |
| 2022-04-13 | 3.580 | 3.624 | 3.570 | 3.614 | 3.248 | 177,398 |
| 2022-04-12 | 3.570 | 3.606 | 3.532 | 3.594 | 3.231 | 311,226 |
| 2022-04-11 | 3.542 | 3.620 | 3.508 | 3.574 | 3.213 | 335,293 |
| 2022-04-08 | 3.500 | 3.560 | 3.462 | 3.542 | 3.184 | 423,124 |
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.