YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	2.462	2.494	2.422	2.422	2.422	176,970
2024-11-12	2.568	2.568	2.450	2.462	2.462	252,700
2024-11-11	2.650	2.664	2.580	2.580	2.580	156,917
2024-11-08	2.608	2.664	2.604	2.650	2.650	84,544
2024-11-07	2.566	2.640	2.538	2.608	2.608	173,877
2024-11-06	2.600	2.678	2.554	2.566	2.566	112,331
2024-11-05	2.650	2.666	2.588	2.600	2.600	153,062
2024-11-04	2.650	2.716	2.650	2.676	2.676	141,463
2024-11-01	2.546	2.748	2.540	2.714	2.714	1,398,091
2024-10-31	2.534	2.650	2.512	2.604	2.604	905,351
2024-10-30	2.322	2.346	2.300	2.326	2.326	96,599
2024-10-29	2.370	2.370	2.298	2.326	2.326	129,076
2024-10-28	2.374	2.386	2.340	2.368	2.368	121,695
2024-10-25	2.392	2.418	2.340	2.386	2.386	98,869
2024-10-24	2.414	2.440	2.380	2.394	2.394	62,859
2024-10-23	2.452	2.452	2.390	2.418	2.418	56,234
2024-10-22	2.402	2.470	2.372	2.452	2.452	89,225
2024-10-21	2.412	2.464	2.402	2.402	2.402	80,800
2024-10-18	2.408	2.476	2.408	2.412	2.412	117,137
2024-10-17	2.420	2.460	2.400	2.404	2.404	109,338
2024-10-16	2.410	2.424	2.386	2.420	2.420	108,292
2024-10-15	2.464	2.464	2.430	2.440	2.440	125,948
2024-10-14	2.526	2.526	2.462	2.474	2.474	104,992
2024-10-11	2.542	2.550	2.514	2.526	2.526	166,995
2024-10-10	2.642	2.642	2.542	2.542	2.542	98,947
2024-10-09	2.660	2.668	2.620	2.642	2.642	82,799
2024-10-08	2.720	2.720	2.638	2.656	2.656	137,774
2024-10-07	2.794	2.806	2.700	2.724	2.724	175,118
2024-10-04	2.770	2.802	2.760	2.794	2.794	59,696
2024-10-03	2.776	2.804	2.756	2.770	2.770	97,241
2024-10-02	2.822	2.836	2.742	2.776	2.776	156,377
2024-10-01	2.748	2.844	2.740	2.820	2.820	203,368
2024-09-30	2.710	2.740	2.684	2.740	2.740	196,126
2024-09-27	2.710	2.718	2.672	2.710	2.710	100,131
2024-09-26	2.634	2.714	2.634	2.710	2.710	231,936
2024-09-25	2.598	2.674	2.598	2.628	2.628	190,255
2024-09-24	2.590	2.600	2.562	2.588	2.588	135,775
2024-09-23	2.540	2.586	2.524	2.548	2.548	82,021
2024-09-20	2.620	2.626	2.528	2.528	2.528	328,569
2024-09-19	2.550	2.632	2.550	2.620	2.620	70,567
2024-09-18	2.610	2.612	2.536	2.556	2.556	137,987
2024-09-17	2.580	2.640	2.578	2.606	2.606	136,988
2024-09-16	2.620	2.654	2.588	2.590	2.590	1,594,546
2024-09-13	2.550	2.622	2.550	2.620	2.620	240,935
2024-09-12	2.530	2.576	2.520	2.548	2.548	119,068
2024-09-11	2.510	2.584	2.510	2.516	2.516	154,186
2024-09-10	2.490	2.546	2.474	2.498	2.498	101,827
2024-09-09	2.500	2.506	2.468	2.492	2.492	83,902
2024-09-06	2.560	2.560	2.498	2.508	2.508	82,066
2024-09-05	2.540	2.580	2.504	2.550	2.550	81,368
2024-09-04	2.502	2.558	2.490	2.546	2.546	116,322
2024-09-03	2.486	2.560	2.486	2.494	2.494	217,978
2024-09-02	2.600	2.600	2.386	2.480	2.480	295,872
2024-08-30	2.576	2.636	2.570	2.610	2.610	692,270
2024-08-29	2.598	2.630	2.566	2.580	2.580	178,341
2024-08-28	2.560	2.610	2.560	2.598	2.598	165,570
2024-08-27	2.564	2.588	2.560	2.560	2.560	148,908
2024-08-26	2.520	2.592	2.518	2.564	2.564	245,227
2024-08-23	2.472	2.556	2.470	2.528	2.528	214,606
2024-08-22	2.468	2.490	2.438	2.486	2.486	130,944

← NewerPage 9 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.