YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	3.020	3.210	3.020	3.174	3.174	202,806
2025-08-07	2.950	3.026	2.940	3.018	3.018	120,708
2025-08-06	2.946	2.984	2.942	2.956	2.956	99,331
2025-08-05	2.958	2.968	2.924	2.954	2.954	66,172
2025-08-04	2.986	3.024	2.936	2.940	2.940	128,385
2025-08-01	3.040	3.046	2.986	2.986	2.986	158,134
2025-07-31	3.098	3.108	3.028	3.046	3.046	147,845
2025-07-30	3.100	3.118	3.070	3.098	3.098	110,079
2025-07-29	3.114	3.114	3.114	3.114	3.114	180,951
2025-07-28	3.220	3.240	3.144	3.164	3.164	245,398
2025-07-25	3.028	3.220	3.028	3.218	3.218	745,075
2025-07-24	2.840	2.886	2.822	2.862	2.862	293,781
2025-07-23	2.744	2.840	2.744	2.840	2.840	211,577
2025-07-22	2.758	2.758	2.732	2.744	2.744	142,735
2025-07-21	2.690	2.788	2.690	2.758	2.758	169,961
2025-07-18	2.670	2.714	2.620	2.688	2.688	200,975
2025-07-17	2.672	2.704	2.624	2.642	2.642	204,937
2025-07-16	2.700	2.746	2.670	2.672	2.672	224,252
2025-07-15	2.690	2.720	2.670	2.672	2.672	156,957
2025-07-14	2.650	2.688	2.636	2.688	2.688	196,471
2025-07-11	2.680	2.684	2.652	2.656	2.656	87,350
2025-07-10	2.638	2.686	2.638	2.682	2.682	132,321
2025-07-09	2.572	2.648	2.572	2.628	2.628	110,741
2025-07-08	2.608	2.608	2.570	2.590	2.590	74,103
2025-07-07	2.600	2.634	2.596	2.608	2.608	102,640
2025-07-04	2.620	2.626	2.594	2.612	2.612	74,479
2025-07-03	2.580	2.666	2.578	2.620	2.620	223,213
2025-07-02	2.550	2.568	2.524	2.556	2.556	142,550
2025-07-01	2.376	2.560	2.376	2.548	2.548	254,461
2025-06-30	2.418	2.444	2.374	2.376	2.376	337,397
2025-06-27	2.400	2.424	2.384	2.410	2.410	340,859
2025-06-26	2.470	2.470	2.378	2.400	2.400	164,168
2025-06-25	2.486	2.498	2.460	2.470	2.470	206,849
2025-06-24	2.522	2.564	2.474	2.478	2.478	266,004
2025-06-23	2.450	2.558	2.450	2.522	2.522	239,897
2025-06-19	2.524	2.536	2.482	2.484	2.484	1,636,805
2025-06-18	2.450	2.538	2.450	2.534	2.534	126,638
2025-06-17	2.440	2.482	2.380	2.462	2.462	214,905
2025-06-16	2.526	2.570	2.474	2.500	2.500	249,929
2025-06-13	2.520	2.534	2.490	2.532	2.532	101,271
2025-06-12	2.602	2.610	2.560	2.562	2.562	126,005
2025-06-11	2.662	2.666	2.630	2.634	2.634	75,261
2025-06-10	2.644	2.662	2.618	2.662	2.662	108,816
2025-06-09	2.572	2.662	2.570	2.644	2.644	163,940
2025-06-06	2.580	2.606	2.560	2.572	2.572	69,309
2025-06-05	2.622	2.628	2.570	2.584	2.584	97,158
2025-06-04	2.606	2.622	2.590	2.622	2.622	70,946
2025-06-03	2.616	2.622	2.572	2.572	2.572	97,673
2025-06-02	2.658	2.678	2.610	2.616	2.616	116,334
2025-05-30	2.570	2.714	2.570	2.714	2.714	623,411
2025-05-28	2.540	2.596	2.540	2.570	2.570	78,882
2025-05-27	2.542	2.570	2.514	2.558	2.558	101,711
2025-05-26	2.500	2.540	2.482	2.540	2.540	127,601
2025-05-23	2.488	2.504	2.434	2.474	2.474	166,200
2025-05-22	2.504	2.530	2.486	2.488	2.488	74,834
2025-05-21	2.500	2.536	2.490	2.530	2.530	111,706
2025-05-20	2.490	2.522	2.454	2.518	2.518	101,316
2025-05-19	2.570	2.570	2.472	2.496	2.496	120,994
2025-05-16	2.608	2.608	2.560	2.570	2.570	78,684
2025-05-15	2.600	2.616	2.570	2.600	2.600	118,678

← NewerPage 6 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.