YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.582	2.582	2.522	2.553	2.553	5,629
2024-06-06	2.455	2.508	2.410	2.436	2.436	10,015
2024-06-05	2.452	2.452	2.422	2.449	2.449	2,482
2024-06-04	2.373	2.444	2.364	2.432	2.432	1,743
2024-06-03	2.404	2.404	2.364	2.373	2.373	4,131
2024-05-31	2.498	2.498	2.398	2.490	2.490	271,787
2024-05-30	2.388	2.562	2.388	2.549	2.549	11,673
2024-05-29	2.164	2.164	2.158	2.164	2.164	274
2024-05-28	2.164	2.164	2.164	2.164	2.164	0
2024-05-24	2.114	2.114	2.114	2.114	2.114	0
2024-05-23	2.141	2.141	2.141	2.141	2.141	0
2024-05-22	2.125	2.134	2.118	2.118	2.118	2,386
2024-05-21	2.150	2.150	2.112	2.135	2.135	15,339
2024-05-20	2.155	2.200	2.150	2.153	2.153	1,908
2024-05-17	2.166	2.168	2.147	2.147	2.147	267
2024-05-16	2.142	2.170	2.142	2.155	2.155	2,549
2024-05-15	2.090	2.116	2.090	2.116	2.116	1,812
2024-05-14	2.080	2.082	2.052	2.082	2.082	5,493
2024-05-13	2.082	2.102	2.082	2.088	2.088	2,076
2024-05-10	2.026	2.046	2.024	2.032	2.032	3,866
2024-05-09	2.008	2.008	2.008	2.008	2.008	0
2024-05-08	2.006	2.046	1.987	2.008	2.008	23,344
2024-05-07	2.036	2.036	2.012	2.034	2.034	3,031
2024-05-03	1.987	2.006	1.980	2.005	2.005	3,416
2024-05-02	1.939	1.993	1.886	1.993	1.993	13,911
2024-05-01	1.927	1.927	1.927	1.927	1.927	0
2024-04-30	1.899	1.950	1.899	1.927	1.927	15,486
2024-04-29	1.856	1.910	1.851	1.908	1.908	3,755
2024-04-26	1.791	1.830	1.791	1.821	1.821	6,093
2024-04-25	1.772	1.781	1.765	1.772	1.772	2,840
2024-04-24	1.757	1.784	1.738	1.769	1.769	2,947
2024-04-23	1.774	1.774	1.763	1.763	1.763	4,173
2024-04-22	1.794	1.800	1.774	1.783	1.783	7,352
2024-04-19	1.793	1.809	1.784	1.809	1.809	6,578
2024-04-18	1.751	1.790	1.745	1.777	1.777	26,303
2024-04-17	1.766	1.767	1.745	1.749	1.749	2,728
2024-04-16	1.775	1.775	1.743	1.765	1.765	7,224
2024-04-15	1.827	1.837	1.790	1.798	1.798	4,770
2024-04-12	1.891	1.901	1.805	1.806	1.806	28,246
2024-04-11	1.884	1.909	1.884	1.908	1.908	25,469
2024-04-10	1.881	1.901	1.866	1.892	1.892	26,046
2024-04-09	1.894	1.904	1.868	1.873	1.873	9,748
2024-04-08	1.862	1.877	1.819	1.863	1.863	17,854
2024-04-05	1.915	1.920	1.850	1.853	1.853	32,608
2024-04-04	1.987	1.987	1.924	1.937	1.937	34,723
2024-04-03	1.981	1.989	1.963	1.963	1.963	33,968
2024-04-02	1.966	1.974	1.966	1.969	1.969	2,387
2024-03-28	1.929	1.946	1.917	1.932	1.932	32,772
2024-03-27	1.954	1.963	1.939	1.951	1.951	4,467
2024-03-26	1.921	1.960	1.920	1.951	1.951	1,274
2024-03-25	1.911	1.911	1.890	1.895	1.895	31,615
2024-03-22	1.880	1.908	1.880	1.894	1.894	45,851
2024-03-21	1.830	1.850	1.830	1.843	1.843	31,241
2024-03-20	1.822	1.822	1.808	1.808	1.808	22,734
2024-03-19	1.784	1.813	1.784	1.808	1.808	4,326
2024-03-18	1.774	1.808	1.774	1.779	1.779	20,333
2024-03-15	1.753	1.776	1.722	1.776	1.776	29,340
2024-03-14	1.726	1.793	1.726	1.759	1.759	60,264
2024-03-13	1.675	1.720	1.637	1.718	1.718	32,149
2024-03-12	1.690	1.785	1.641	1.647	1.647	33,857

← NewerPage 11 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.