YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	1.614	1.614	1.588	1.589	1.589	5,332
2024-03-08	1.608	1.654	1.608	1.628	1.628	36,551
2024-03-07	1.604	1.604	1.579	1.604	1.604	3,190
2024-03-06	1.608	1.633	1.607	1.630	1.630	16,504
2024-03-05	1.584	1.604	1.572	1.595	1.595	7,794
2024-03-04	1.599	1.599	1.570	1.590	1.590	25,969
2024-03-01	1.615	1.659	1.615	1.623	1.623	8,022
2024-02-29	1.609	1.631	1.606	1.631	1.631	8,983
2024-02-28	1.608	1.608	1.596	1.608	1.608	3,417
2024-02-27	1.590	1.615	1.580	1.615	1.615	6,074
2024-02-26	1.587	1.587	1.570	1.582	1.582	8,911
2024-02-23	1.627	1.630	1.579	1.581	1.581	6,484
2024-02-22	1.637	1.643	1.622	1.625	1.625	2,761
2024-02-21	1.644	1.644	1.630	1.644	1.644	14,734
2024-02-20	1.661	1.674	1.661	1.671	1.671	4,698
2024-02-19	1.654	1.654	1.638	1.654	1.654	2,544
2024-02-16	1.713	1.725	1.675	1.692	1.692	28,388
2024-02-15	1.646	1.696	1.643	1.696	1.696	13,891
2024-02-14	1.640	1.640	1.622	1.635	1.635	6,773
2024-02-13	1.762	1.762	1.661	1.665	1.665	21,939
2024-02-12	1.849	1.876	1.766	1.791	1.791	33,396
2024-02-09	1.828	1.847	1.828	1.847	1.847	3,712
2024-02-08	1.878	1.886	1.859	1.886	1.886	3,413
2024-02-07	1.904	1.904	1.870	1.870	1.870	14,292
2024-02-06	1.932	1.932	1.896	1.915	1.915	12,974
2024-02-05	1.978	1.994	1.933	1.933	1.933	13,892
2024-02-02	1.975	1.975	1.975	1.975	1.975	0
2024-02-01	1.981	1.994	1.959	1.969	1.969	25,092
2024-01-31	1.971	1.977	1.953	1.963	1.963	5,374
2024-01-30	1.976	1.976	1.956	1.975	1.975	9,705
2024-01-29	1.985	1.985	1.965	1.985	1.985	962
2024-01-26	1.979	2.013	1.979	2.013	2.013	449
2024-01-25	1.987	1.987	1.955	1.956	1.956	2,258
2024-01-24	2.002	2.002	1.979	2.000	2.000	9,006
2024-01-23	2.004	2.022	1.997	2.022	2.022	3,566
2024-01-22	2.021	2.021	2.002	2.017	2.017	3,374
2024-01-19	2.044	2.044	2.002	2.022	2.022	12,601
2024-01-18	2.028	2.058	1.992	2.053	2.053	18,328
2024-01-17	2.060	2.060	2.028	2.053	2.053	30,926
2024-01-16	2.042	2.064	2.022	2.049	2.049	27,441
2024-01-15	2.064	2.064	2.028	2.036	2.036	51,937
2024-01-12	2.063	2.112	2.014	2.096	2.096	37,934
2024-01-11	2.052	2.052	2.045	2.045	2.045	4,252
2024-01-10	2.090	2.090	2.071	2.090	2.090	24,131
2024-01-09	2.130	2.130	2.090	2.090	2.090	30,393
2024-01-08	2.125	2.130	2.070	2.102	2.102	48,482
2024-01-05	2.071	2.129	2.054	2.102	2.102	33,061
2024-01-04	2.026	2.070	2.026	2.053	2.053	27,706
2024-01-03	2.016	2.016	1.998	2.011	2.011	5,363
2024-01-02	2.014	2.060	2.014	2.036	2.036	18,609
2023-12-29	1.948	1.985	1.939	1.966	1.966	23,230
2023-12-28	1.945	1.957	1.934	1.934	1.934	24,590
2023-12-27	1.962	1.962	1.936	1.936	1.936	6,494
2023-12-22	1.962	1.978	1.944	1.944	1.944	22,161
2023-12-21	1.965	1.968	1.945	1.945	1.945	10,853
2023-12-20	1.935	1.974	1.935	1.958	1.958	12,338
2023-12-19	1.909	1.930	1.897	1.902	1.902	25,311
2023-12-18	1.950	1.959	1.898	1.908	1.908	25,663
2023-12-15	1.964	2.006	1.957	1.983	1.983	44,375
2023-12-14	1.939	1.993	1.939	1.989	1.989	24,959

← NewerPage 12 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.