YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 3.468 | 3.556 | 3.432 | 3.458 | 3.108 | 4,312,507 |
| 2022-04-06 | 3.408 | 3.456 | 3.386 | 3.446 | 3.097 | 345,788 |
| 2022-04-05 | 3.556 | 3.568 | 3.402 | 3.408 | 3.063 | 647,878 |
| 2022-04-04 | 3.552 | 3.638 | 3.496 | 3.586 | 3.223 | 532,093 |
| 2022-04-01 | 3.470 | 3.846 | 3.470 | 3.558 | 3.198 | 2,104,839 |
| 2022-03-31 | 3.520 | 3.584 | 3.392 | 3.430 | 3.083 | 524,455 |
| 2022-03-30 | 3.590 | 3.610 | 3.514 | 3.594 | 3.231 | 257,036 |
| 2022-03-29 | 3.500 | 3.590 | 3.500 | 3.586 | 3.223 | 221,134 |
| 2022-03-28 | 3.468 | 3.516 | 3.460 | 3.472 | 3.121 | 129,357 |
| 2022-03-25 | 3.550 | 3.550 | 3.450 | 3.468 | 3.117 | 147,231 |
| 2022-03-24 | 3.546 | 3.550 | 3.450 | 3.454 | 3.105 | 317,592 |
| 2022-03-23 | 3.626 | 3.644 | 3.538 | 3.546 | 3.187 | 214,612 |
| 2022-03-22 | 3.628 | 3.670 | 3.604 | 3.620 | 3.254 | 223,715 |
| 2022-03-21 | 3.642 | 3.660 | 3.592 | 3.620 | 3.254 | 296,941 |
| 2022-03-18 | 3.700 | 3.764 | 3.678 | 3.708 | 3.261 | 294,590 |
| 2022-03-17 | 3.820 | 3.858 | 3.736 | 3.760 | 3.307 | 380,584 |
| 2022-03-16 | 3.790 | 3.790 | 3.680 | 3.740 | 3.289 | 505,713 |
| 2022-03-15 | 3.750 | 3.770 | 3.618 | 3.630 | 3.192 | 401,430 |
| 2022-03-14 | 3.728 | 3.898 | 3.720 | 3.752 | 3.300 | 753,605 |
| 2022-03-11 | 3.600 | 3.728 | 3.600 | 3.674 | 3.231 | 335,721 |
| 2022-03-10 | 3.600 | 3.616 | 3.512 | 3.578 | 3.147 | 342,795 |
| 2022-03-09 | 3.510 | 3.598 | 3.492 | 3.516 | 3.092 | 450,842 |
| 2022-03-08 | 3.276 | 3.470 | 3.272 | 3.438 | 3.024 | 527,074 |
| 2022-03-07 | 3.336 | 3.416 | 3.100 | 3.368 | 2.962 | 765,906 |
| 2022-03-04 | 3.490 | 3.490 | 3.300 | 3.390 | 2.981 | 690,748 |
| 2022-03-03 | 3.650 | 3.666 | 3.482 | 3.490 | 3.069 | 622,352 |
| 2022-03-02 | 3.600 | 3.660 | 3.448 | 3.648 | 3.208 | 758,049 |
| 2022-03-01 | 3.892 | 3.892 | 3.604 | 3.604 | 3.170 | 737,685 |
| 2022-02-28 | 3.966 | 3.966 | 3.816 | 3.884 | 3.416 | 698,659 |
| 2022-02-25 | 3.930 | 4.052 | 3.890 | 4.030 | 3.544 | 368,849 |
| 2022-02-24 | 3.900 | 3.966 | 3.798 | 3.898 | 3.428 | 812,368 |
| 2022-02-23 | 4.000 | 4.080 | 3.970 | 4.024 | 3.539 | 295,625 |
| 2022-02-22 | 4.000 | 4.080 | 3.896 | 4.014 | 3.530 | 599,076 |
| 2022-02-21 | 4.150 | 4.164 | 4.012 | 4.046 | 3.558 | 363,001 |
| 2022-02-18 | 4.204 | 4.232 | 4.132 | 4.138 | 3.639 | 355,506 |
| 2022-02-17 | 4.346 | 4.346 | 4.202 | 4.204 | 3.697 | 341,948 |
| 2022-02-16 | 4.362 | 4.388 | 4.318 | 4.346 | 3.822 | 114,600 |
| 2022-02-15 | 4.322 | 4.386 | 4.310 | 4.346 | 3.822 | 175,393 |
| 2022-02-14 | 4.430 | 4.430 | 4.242 | 4.322 | 3.801 | 388,751 |
| 2022-02-11 | 4.432 | 4.474 | 4.400 | 4.474 | 3.935 | 139,208 |
| 2022-02-10 | 4.460 | 4.496 | 4.414 | 4.464 | 3.926 | 327,373 |
| 2022-02-09 | 4.436 | 4.516 | 4.392 | 4.456 | 3.919 | 325,592 |
| 2022-02-08 | 4.400 | 4.420 | 4.344 | 4.416 | 3.884 | 297,777 |
| 2022-02-07 | 4.240 | 4.392 | 4.230 | 4.386 | 3.857 | 575,907 |
| 2022-02-04 | 4.440 | 4.470 | 4.214 | 4.214 | 3.706 | 987,500 |
| 2022-02-03 | 4.440 | 4.456 | 4.396 | 4.440 | 3.905 | 236,893 |
| 2022-02-02 | 4.428 | 4.480 | 4.412 | 4.446 | 3.910 | 129,538 |
| 2022-02-01 | 4.404 | 4.456 | 4.404 | 4.428 | 3.894 | 239,438 |
| 2022-01-31 | 4.420 | 4.454 | 4.358 | 4.398 | 3.868 | 218,748 |
| 2022-01-28 | 4.416 | 4.442 | 4.278 | 4.356 | 3.831 | 354,056 |
| 2022-01-27 | 4.376 | 4.460 | 4.330 | 4.422 | 3.889 | 276,839 |
| 2022-01-26 | 4.370 | 4.430 | 4.354 | 4.376 | 3.849 | 308,976 |
| 2022-01-25 | 4.330 | 4.482 | 4.318 | 4.344 | 3.820 | 503,740 |
| 2022-01-24 | 4.576 | 4.576 | 4.266 | 4.270 | 3.755 | 723,028 |
| 2022-01-21 | 4.704 | 4.722 | 4.608 | 4.624 | 4.067 | 569,845 |
| 2022-01-20 | 4.752 | 4.786 | 4.702 | 4.744 | 4.172 | 332,039 |
| 2022-01-19 | 4.698 | 4.762 | 4.670 | 4.756 | 4.183 | 373,626 |
| 2022-01-18 | 4.740 | 4.764 | 4.718 | 4.746 | 4.174 | 207,526 |
| 2022-01-17 | 4.700 | 4.750 | 4.684 | 4.740 | 4.169 | 199,221 |
| 2022-01-14 | 4.614 | 4.716 | 4.606 | 4.688 | 4.123 | 379,489 |
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.