YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	2.514	2.514	2.474	2.482	2.482	206
2024-08-30	2.578	2.622	2.578	2.578	2.578	4,445
2024-08-29	2.603	2.632	2.566	2.570	2.570	1,224
2024-08-28	2.572	2.594	2.572	2.574	2.574	1,768
2024-08-27	2.576	2.576	2.572	2.576	2.576	105
2024-08-23	2.506	2.535	2.506	2.535	2.535	1,489
2024-08-22	2.461	2.461	2.461	2.461	2.461	0
2024-08-21	2.463	2.474	2.440	2.473	2.473	6,760
2024-08-20	2.445	2.462	2.412	2.438	2.438	255
2024-08-19	2.420	2.454	2.420	2.441	2.441	2,512
2024-08-16	2.385	2.386	2.350	2.361	2.361	527
2024-08-15	2.365	2.400	2.365	2.365	2.365	842
2024-08-14	2.344	2.348	2.344	2.344	2.344	105
2024-08-13	2.285	2.286	2.285	2.285	2.285	136
2024-08-12	2.282	2.282	2.250	2.250	2.250	240
2024-08-09	2.303	2.308	2.303	2.303	2.303	94
2024-08-08	2.274	2.289	2.248	2.289	2.289	855
2024-08-07	2.256	2.266	2.256	2.256	2.256	358
2024-08-06	2.216	2.216	2.156	2.205	2.205	2,424
2024-08-05	2.215	2.215	2.152	2.215	2.215	3
2024-08-02	2.330	2.330	2.270	2.291	2.291	2,913
2024-08-01	2.322	2.364	2.312	2.348	2.348	4,492
2024-07-31	2.393	2.422	2.336	2.365	2.365	2,595
2024-07-30	2.455	2.474	2.410	2.412	2.412	1,620
2024-07-29	2.430	2.448	2.430	2.434	2.434	1,198
2024-07-26	2.256	2.340	2.198	2.225	2.225	8,922
2024-07-25	2.194	2.242	2.192	2.211	2.211	462
2024-07-24	2.232	2.232	2.209	2.209	2.209	2,574
2024-07-23	2.292	2.292	2.238	2.240	2.240	4,439
2024-07-22	2.324	2.340	2.280	2.305	2.305	1,411
2024-07-19	2.318	2.338	2.318	2.336	2.336	761
2024-07-18	2.344	2.366	2.332	2.352	2.352	2,840
2024-07-17	2.350	2.350	2.336	2.338	2.338	890
2024-07-16	2.338	2.364	2.338	2.363	2.363	2,927
2024-07-15	2.326	2.344	2.324	2.344	2.344	750
2024-07-12	2.338	2.354	2.338	2.342	2.342	617
2024-07-11	2.317	2.317	2.268	2.317	2.317	3,342
2024-07-10	2.344	2.344	2.334	2.334	2.334	240
2024-07-09	2.340	2.356	2.310	2.340	2.340	2,185
2024-07-08	2.356	2.368	2.340	2.340	2.340	5,943
2024-07-05	2.344	2.380	2.344	2.365	2.365	2,671
2024-07-04	2.330	2.350	2.330	2.350	2.350	1,590
2024-07-03	2.336	2.342	2.330	2.342	2.342	1,066
2024-07-02	2.332	2.336	2.314	2.326	2.326	3,158
2024-07-01	2.324	2.348	2.324	2.324	2.324	558
2024-06-28	2.268	2.288	2.256	2.256	2.256	2,351
2024-06-27	2.272	2.314	2.268	2.289	2.289	2,686
2024-06-26	2.324	2.326	2.256	2.278	2.278	1,366
2024-06-25	2.324	2.324	2.296	2.309	2.309	7,414
2024-06-24	2.397	2.416	2.340	2.344	2.344	7,096
2024-06-21	2.436	2.436	2.436	2.436	2.436	0
2024-06-20	2.416	2.468	2.416	2.436	2.436	7,743
2024-06-19	2.424	2.448	2.400	2.406	2.406	1,671
2024-06-18	2.340	2.434	2.340	2.426	2.426	2,581
2024-06-17	2.288	2.346	2.288	2.344	2.344	19,018
2024-06-14	2.393	2.430	2.303	2.303	2.303	6,469
2024-06-13	2.446	2.446	2.360	2.420	2.420	18,898
2024-06-12	2.560	2.600	2.498	2.498	2.498	8,167
2024-06-11	2.603	2.620	2.592	2.613	2.613	7,384
2024-06-10	2.521	2.598	2.510	2.598	2.598	9,229

← NewerPage 10 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	0.1400 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.