YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.258	2.290	2.248	2.272	2.272	170,788
2025-02-13	2.250	2.280	2.228	2.240	2.240	171,922
2025-02-12	2.240	2.266	2.206	2.220	2.220	225,349
2025-02-11	2.192	2.238	2.188	2.232	2.232	316,957
2025-02-10	2.148	2.216	2.090	2.192	2.192	668,066
2025-02-07	2.312	2.312	2.118	2.134	2.134	1,658,668
2025-02-06	2.482	2.520	2.470	2.516	2.516	87,335
2025-02-05	2.472	2.482	2.436	2.482	2.482	87,713
2025-02-04	2.510	2.520	2.450	2.472	2.472	129,855
2025-02-03	2.500	2.514	2.468	2.506	2.506	117,273
2025-01-31	2.520	2.554	2.506	2.536	2.536	76,626
2025-01-30	2.548	2.568	2.500	2.530	2.530	104,533
2025-01-29	2.510	2.570	2.500	2.546	2.546	222,628
2025-01-28	2.510	2.522	2.484	2.510	2.510	66,994
2025-01-27	2.450	2.546	2.446	2.518	2.518	214,792
2025-01-24	2.410	2.474	2.410	2.456	2.456	107,484
2025-01-23	2.430	2.504	2.410	2.410	2.410	104,378
2025-01-22	2.366	2.470	2.360	2.436	2.436	122,689
2025-01-21	2.384	2.392	2.342	2.366	2.366	112,886
2025-01-20	2.412	2.420	2.368	2.390	2.390	155,527
2025-01-17	2.434	2.446	2.414	2.440	2.440	88,816
2025-01-16	2.438	2.464	2.394	2.424	2.424	101,662
2025-01-15	2.398	2.476	2.396	2.438	2.438	135,971
2025-01-14	2.400	2.444	2.388	2.398	2.398	91,314
2025-01-13	2.450	2.470	2.346	2.384	2.384	225,553
2025-01-10	2.360	2.482	2.330	2.450	2.450	230,345
2025-01-09	2.386	2.386	2.342	2.360	2.360	67,237
2025-01-08	2.450	2.450	2.352	2.388	2.388	247,059
2025-01-07	2.514	2.536	2.462	2.464	2.464	266,213
2025-01-03	2.540	2.562	2.510	2.514	2.514	100,644
2025-01-02	2.490	2.548	2.490	2.540	2.540	343,359
2024-12-30	2.486	2.522	2.450	2.490	2.490	239,084
2024-12-27	2.438	2.530	2.436	2.498	2.498	168,332
2024-12-23	2.372	2.462	2.358	2.442	2.442	213,160
2024-12-20	2.332	2.384	2.318	2.384	2.384	444,837
2024-12-19	2.374	2.402	2.344	2.366	2.366	167,196
2024-12-18	2.230	2.386	2.214	2.380	2.380	286,269
2024-12-17	2.250	2.260	2.196	2.208	2.208	235,375
2024-12-16	2.270	2.282	2.240	2.250	2.250	488,473
2024-12-13	2.306	2.314	2.270	2.270	2.270	278,719
2024-12-12	2.306	2.332	2.296	2.306	2.306	132,560
2024-12-11	2.330	2.340	2.296	2.300	2.300	96,390
2024-12-10	2.300	2.342	2.286	2.330	2.330	120,488
2024-12-09	2.320	2.340	2.300	2.300	2.300	166,314
2024-12-05	2.342	2.366	2.320	2.322	2.322	160,900
2024-12-04	2.348	2.378	2.302	2.322	2.322	149,667
2024-12-03	2.362	2.384	2.330	2.332	2.332	182,731
2024-12-02	2.370	2.384	2.324	2.362	2.362	173,536
2024-11-29	2.410	2.420	2.360	2.374	2.374	114,156
2024-11-28	2.432	2.452	2.406	2.416	2.416	46,936
2024-11-27	2.374	2.440	2.370	2.432	2.432	86,675
2024-11-26	2.398	2.410	2.360	2.378	2.378	121,622
2024-11-25	2.514	2.580	2.398	2.398	2.398	432,325
2024-11-22	2.480	2.548	2.480	2.514	2.514	116,766
2024-11-21	2.500	2.506	2.462	2.478	2.478	113,549
2024-11-20	2.522	2.560	2.500	2.500	2.500	96,889
2024-11-19	2.500	2.526	2.486	2.514	2.514	132,735
2024-11-18	2.520	2.534	2.500	2.510	2.510	127,335
2024-11-15	2.470	2.534	2.450	2.516	2.516	323,981
2024-11-14	2.422	2.468	2.406	2.468	2.468	100,292

← NewerPage 8 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.