YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	4.588	4.686	4.582	4.682	4.118	303,646
2022-01-12	4.606	4.614	4.558	4.594	4.040	211,874
2022-01-11	4.584	4.616	4.520	4.604	4.049	287,820
2022-01-10	4.590	4.590	4.498	4.562	4.012	348,905
2022-01-07	4.500	4.584	4.486	4.566	4.016	423,708
2022-01-05	4.520	4.528	4.492	4.516	3.972	237,637
2022-01-04	4.412	4.522	4.412	4.494	3.952	554,006
2022-01-03	4.336	4.432	4.324	4.406	3.875	581,886
2021-12-30	4.400	4.410	4.302	4.314	3.794	1,134,920
2021-12-29	4.382	4.446	4.366	4.436	3.901	652,609
2021-12-28	4.340	4.430	4.340	4.394	3.864	456,761
2021-12-27	4.320	4.360	4.300	4.360	3.834	495,180
2021-12-23	4.282	4.348	4.282	4.330	3.808	295,218
2021-12-22	4.290	4.316	4.254	4.282	3.766	399,287
2021-12-21	4.264	4.324	4.264	4.310	3.790	317,125
2021-12-20	4.280	4.288	4.210	4.264	3.750	396,692
2021-12-17	4.330	4.348	4.272	4.330	3.808	327,597
2021-12-16	4.286	4.358	4.284	4.348	3.824	369,076
2021-12-15	4.280	4.300	4.242	4.250	3.738	384,789
2021-12-14	4.340	4.374	4.278	4.282	3.766	492,198
2021-12-13	4.400	4.432	4.334	4.338	3.815	447,632
2021-12-10	4.384	4.422	4.366	4.400	3.870	185,476
2021-12-09	4.430	4.440	4.384	4.404	3.873	371,509
2021-12-08	4.430	4.440	4.384	4.418	3.885	196,579
2021-12-07	4.428	4.444	4.396	4.434	3.900	226,237
2021-12-03	4.460	4.494	4.366	4.372	3.845	343,776
2021-12-02	4.500	4.530	4.416	4.460	3.922	310,736
2021-12-01	4.434	4.530	4.430	4.526	3.980	424,155
2021-11-30	4.380	4.452	4.342	4.400	3.870	471,899
2021-11-29	4.388	4.438	4.370	4.372	3.845	495,367
2021-11-26	4.470	4.492	4.374	4.388	3.859	928,831
2021-11-25	4.480	4.580	4.438	4.528	3.982	1,015,429
2021-11-24	4.726	4.728	4.432	4.448	3.912	2,212,108
2021-11-23	4.800	4.944	4.780	4.844	4.260	422,590
2021-11-22	4.856	4.872	4.790	4.850	4.265	294,152
2021-11-19	4.882	4.890	4.814	4.856	4.271	205,838
2021-11-18	4.930	4.944	4.854	4.868	4.281	254,322
2021-11-17	5.005	5.010	4.930	4.946	4.350	108,938
2021-11-16	4.992	5.015	4.974	5.005	4.402	212,652
2021-11-15	4.940	4.992	4.928	4.992	4.390	247,579
2021-11-12	4.900	4.940	4.876	4.938	4.343	160,836
2021-11-11	4.880	4.914	4.852	4.890	4.301	144,462
2021-11-10	4.850	4.894	4.846	4.890	4.301	171,641
2021-11-09	4.874	4.898	4.838	4.852	4.267	146,390
2021-11-08	4.850	4.904	4.844	4.874	4.287	205,069
2021-11-05	4.900	4.936	4.860	4.890	4.301	268,583
2021-11-04	4.844	4.958	4.842	4.940	4.345	984,254
2021-11-03	4.834	4.868	4.788	4.852	4.267	405,466
2021-11-02	4.974	4.974	4.798	4.830	4.248	473,997
2021-11-01	5.115	5.250	4.884	4.906	4.315	941,430
2021-10-29	4.734	5.120	4.734	5.100	4.485	2,255,107
2021-10-28	4.642	4.642	4.510	4.516	3.972	376,678
2021-10-27	4.590	4.656	4.580	4.642	4.082	249,257
2021-10-26	4.600	4.602	4.556	4.584	4.031	173,979
2021-10-25	4.580	4.608	4.526	4.602	4.047	280,165
2021-10-22	4.600	4.600	4.554	4.580	4.028	292,517
2021-10-21	4.664	4.674	4.586	4.586	4.033	248,592
2021-10-20	4.652	4.674	4.594	4.662	4.100	256,772
2021-10-19	4.580	4.652	4.570	4.652	4.091	222,547
2021-10-18	4.608	4.608	4.552	4.588	4.035	258,432

← NewerPage 21 of 22 · 1,262 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.