YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.600	2.618	2.586	2.598	2.598	115,176
2025-05-13	2.572	2.610	2.572	2.592	2.592	98,344
2025-05-12	2.510	2.574	2.510	2.564	2.564	130,593
2025-05-09	2.496	2.520	2.484	2.504	2.504	58,127
2025-05-08	2.522	2.522	2.470	2.496	2.496	67,646
2025-05-07	2.558	2.564	2.510	2.522	2.522	99,955
2025-05-06	2.592	2.614	2.550	2.558	2.558	142,680
2025-05-05	2.622	2.650	2.592	2.592	2.592	334,785
2025-05-02	2.566	2.628	2.564	2.620	2.620	157,459
2025-04-30	2.520	2.634	2.520	2.566	2.566	393,588
2025-04-29	2.500	2.700	2.494	2.520	2.520	773,763
2025-04-28	2.440	2.460	2.412	2.426	2.426	120,550
2025-04-25	2.422	2.440	2.400	2.440	2.440	139,463
2025-04-24	2.394	2.430	2.370	2.430	2.430	106,163
2025-04-23	2.370	2.396	2.324	2.394	2.394	165,387
2025-04-22	2.270	2.314	2.262	2.314	2.314	92,026
2025-04-17	2.268	2.272	2.242	2.260	2.260	42,751
2025-04-16	2.254	2.290	2.240	2.268	2.268	157,202
2025-04-15	2.220	2.276	2.220	2.254	2.254	109,543
2025-04-14	2.200	2.226	2.196	2.220	2.220	106,350
2025-04-11	2.142	2.188	2.120	2.184	2.184	143,651
2025-04-10	2.228	2.228	2.122	2.142	2.142	213,658
2025-04-09	2.080	2.084	1.999	2.010	2.010	261,649
2025-04-08	2.054	2.152	2.054	2.124	2.124	185,636
2025-04-07	2.042	2.118	1.981	2.056	2.056	477,471
2025-04-04	2.244	2.282	2.132	2.144	2.144	239,155
2025-04-03	2.210	2.300	2.190	2.246	2.246	179,268
2025-04-02	2.342	2.342	2.210	2.244	2.244	109,268
2025-04-01	2.202	2.276	2.202	2.252	2.252	112,909
2025-03-31	2.298	2.308	2.208	2.214	2.214	204,694
2025-03-28	2.280	2.350	2.280	2.298	2.298	105,548
2025-03-27	2.272	2.298	2.234	2.282	2.282	139,644
2025-03-26	2.314	2.314	2.280	2.290	2.290	53,567
2025-03-25	2.300	2.316	2.290	2.290	2.290	67,523
2025-03-24	2.318	2.328	2.298	2.300	2.300	84,260
2025-03-21	2.316	2.348	2.290	2.328	2.328	396,981
2025-03-20	2.338	2.384	2.284	2.320	2.320	577,701
2025-03-19	2.338	2.342	2.310	2.332	2.332	99,362
2025-03-18	2.350	2.364	2.318	2.330	2.330	135,438
2025-03-17	2.316	2.340	2.310	2.328	2.328	102,168
2025-03-14	2.300	2.332	2.276	2.316	2.316	188,170
2025-03-13	2.260	2.318	2.250	2.300	2.300	96,998
2025-03-12	2.280	2.294	2.250	2.260	2.260	175,157
2025-03-11	2.314	2.344	2.270	2.270	2.270	199,845
2025-03-10	2.292	2.326	2.278	2.314	2.314	106,582
2025-03-07	2.320	2.330	2.276	2.288	2.288	130,320
2025-03-06	2.258	2.336	2.258	2.320	2.320	344,280
2025-03-05	2.242	2.294	2.240	2.250	2.250	167,840
2025-03-04	2.290	2.290	2.232	2.236	2.236	332,417
2025-03-03	2.350	2.356	2.290	2.294	2.294	209,618
2025-02-28	2.258	2.320	2.232	2.290	2.290	202,293
2025-02-27	2.338	2.340	2.254	2.274	2.274	133,458
2025-02-26	2.310	2.356	2.310	2.338	2.338	224,550
2025-02-25	2.350	2.350	2.302	2.310	2.310	153,952
2025-02-24	2.290	2.326	2.280	2.314	2.314	176,017
2025-02-21	2.202	2.306	2.202	2.288	2.288	323,714
2025-02-20	2.212	2.242	2.200	2.202	2.202	184,456
2025-02-19	2.242	2.258	2.204	2.220	2.220	308,946
2025-02-18	2.250	2.256	2.212	2.242	2.242	129,246
2025-02-17	2.272	2.280	2.226	2.240	2.240	214,368

← NewerPage 7 of 21 · 1,260 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.