YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	1.887	1.887	1.860	1.868	1.868	17,534
2023-12-12	1.934	1.939	1.892	1.901	1.901	50,755
2023-12-11	2.011	2.014	1.930	1.945	1.945	34,677
2023-12-08	1.994	2.036	1.994	2.009	2.009	40,113
2023-12-07	1.916	1.982	1.886	1.971	1.971	38,970
2023-12-06	1.927	1.927	1.927	1.927	1.927	0
2023-12-05	1.905	1.945	1.887	1.927	1.927	21,548
2023-12-04	1.884	1.909	1.884	1.887	1.887	14,020
2023-12-01	1.896	1.896	1.850	1.881	1.881	15,902
2023-11-30	1.923	1.923	1.891	1.916	1.916	112,074
2023-11-29	1.873	1.919	1.873	1.912	1.912	9,532
2023-11-28	1.840	1.863	1.840	1.852	1.852	35,526
2023-11-27	1.873	1.874	1.838	1.864	1.864	42,589
2023-11-24	1.836	1.881	1.830	1.872	1.872	8,791
2023-11-23	1.881	1.881	1.813	1.823	1.823	4,870
2023-11-22	1.867	1.912	1.867	1.902	1.902	73,740
2023-11-21	1.807	1.845	1.800	1.821	1.821	17,463
2023-11-20	1.824	1.839	1.797	1.797	1.797	9,695
2023-11-17	1.828	1.844	1.828	1.834	1.834	11,443
2023-11-16	1.832	1.857	1.822	1.841	1.841	68,138
2023-11-15	1.857	1.857	1.816	1.837	1.837	31,470
2023-11-14	1.803	1.867	1.796	1.854	1.854	22,318
2023-11-13	1.787	1.808	1.785	1.785	1.785	19,406
2023-11-10	1.804	1.804	1.773	1.797	1.797	13,746
2023-11-09	1.760	1.818	1.754	1.799	1.799	45,559
2023-11-08	1.758	1.763	1.743	1.749	1.749	57,253
2023-11-07	1.764	1.764	1.741	1.744	1.744	26,146
2023-11-06	1.869	1.869	1.757	1.762	1.762	19,874
2023-11-03	1.863	1.897	1.863	1.864	1.864	29,367
2023-11-02	1.745	1.832	1.742	1.812	1.812	119,893
2023-11-01	1.683	1.738	1.663	1.726	1.726	27,947
2023-10-31	1.678	1.695	1.668	1.673	1.673	6,588
2023-10-30	1.707	1.724	1.652	1.669	1.669	36,655
2023-10-27	1.705	1.721	1.685	1.711	1.711	16,993
2023-10-26	1.685	1.689	1.658	1.681	1.681	6,520
2023-10-25	1.749	1.749	1.686	1.692	1.692	38,853
2023-10-24	1.765	1.779	1.752	1.759	1.759	22,951
2023-10-23	1.774	1.774	1.750	1.751	1.751	12,093
2023-10-20	1.797	1.797	1.780	1.797	1.797	24,361
2023-10-19	1.831	1.845	1.802	1.845	1.845	26,507
2023-10-18	1.840	1.845	1.823	1.845	1.845	22,374
2023-10-17	1.866	1.866	1.843	1.846	1.846	39,333
2023-10-16	1.843	1.869	1.843	1.869	1.869	27,124
2023-10-13	1.854	1.863	1.824	1.841	1.841	29,565
2023-10-12	1.914	1.914	1.841	1.848	1.848	20,726
2023-10-11	1.908	1.933	1.883	1.922	1.922	44,286
2023-10-10	1.915	1.915	1.867	1.913	1.913	35,269
2023-10-09	2.018	2.020	2.002	2.012	2.012	25,408
2023-10-06	2.046	2.050	2.014	2.030	2.030	43,437
2023-10-05	2.016	2.044	2.016	2.034	2.034	24,234
2023-10-04	1.993	2.008	1.984	1.997	1.997	54,855
2023-10-03	2.022	2.022	1.977	1.987	1.987	8,280
2023-10-02	2.082	2.082	2.016	2.022	2.022	76,953
2023-09-29	2.106	2.198	2.106	2.196	2.106	67,972
2023-09-28	2.112	2.112	2.072	2.086	2.001	7,717
2023-09-27	2.106	2.126	2.106	2.106	2.020	8,129
2023-09-26	2.124	2.124	2.106	2.110	2.024	6,543
2023-09-25	2.104	2.128	2.098	2.106	2.020	26,305
2023-09-22	2.116	2.116	2.096	2.112	2.025	126,760
2023-09-21	2.135	2.148	2.112	2.112	2.025	17,124

← NewerPage 13 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.