YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.130	2.162	2.130	2.139	2.051	19,491
2023-09-19	2.142	2.142	2.114	2.127	2.040	120,486
2023-09-18	2.254	2.254	2.142	2.157	2.069	135,997
2023-09-15	2.266	2.288	2.266	2.268	2.175	17,465
2023-09-14	2.237	2.260	2.237	2.237	2.145	23,635
2023-09-13	2.209	2.230	2.200	2.225	2.134	27,862
2023-09-12	2.233	2.258	2.218	2.246	2.154	10,569
2023-09-11	2.188	2.232	2.188	2.217	2.126	22,035
2023-09-08	2.180	2.182	2.160	2.182	2.093	13,955
2023-09-07	2.208	2.208	2.184	2.196	2.106	14,281
2023-09-06	2.155	2.196	2.118	2.182	2.093	29,303
2023-09-05	2.143	2.166	2.142	2.166	2.077	19,251
2023-09-04	2.230	2.230	2.170	2.180	2.091	20,528
2023-09-01	2.250	2.250	2.232	2.235	2.143	15,068
2023-08-31	2.244	2.244	2.244	2.244	2.152	20,532
2023-08-30	2.296	2.296	2.258	2.262	2.169	16,883
2023-08-29	2.305	2.310	2.280	2.305	2.211	6,705
2023-08-25	2.300	2.300	2.236	2.262	2.169	5,772
2023-08-24	2.340	2.348	2.316	2.336	2.240	8,630
2023-08-23	2.330	2.360	2.308	2.320	2.225	12,492
2023-08-22	2.295	2.312	2.295	2.295	2.201	6,042
2023-08-21	2.270	2.286	2.270	2.276	2.183	21,147
2023-08-18	2.229	2.258	2.220	2.242	2.150	15,552
2023-08-17	2.281	2.308	2.248	2.248	2.156	29,195
2023-08-16	2.222	2.290	2.222	2.283	2.189	34,064
2023-08-15	2.184	2.234	2.184	2.233	2.142	41,159
2023-08-14	2.186	2.188	2.164	2.164	2.075	4,877
2023-08-11	2.178	2.184	2.178	2.178	2.089	5,811
2023-08-10	2.198	2.198	2.198	2.198	2.108	15,699
2023-08-09	2.144	2.160	2.144	2.153	2.065	12,365
2023-08-08	2.156	2.156	2.136	2.143	2.055	28,528
2023-08-07	2.210	2.210	2.156	2.178	2.089	51,697
2023-08-04	2.215	2.222	2.206	2.211	2.120	13,118
2023-08-03	2.160	2.212	2.146	2.203	2.113	37,607
2023-08-02	2.201	2.202	2.096	2.176	2.087	47,089
2023-08-01	2.289	2.384	2.206	2.229	2.138	47,652
2023-07-31	2.162	2.216	2.158	2.209	2.119	26,605
2023-07-28	2.178	2.178	2.152	2.178	2.089	14,481
2023-07-27	2.213	2.218	2.196	2.207	2.117	22,814
2023-07-26	2.209	2.220	2.178	2.198	2.108	46,762
2023-07-25	2.178	2.216	2.174	2.198	2.108	37,980
2023-07-24	2.150	2.192	2.150	2.184	2.095	79,484
2023-07-21	2.147	2.162	2.136	2.145	2.057	26,399
2023-07-20	2.135	2.160	2.126	2.127	2.040	45,983
2023-07-19	2.092	2.134	2.092	2.131	2.044	31,638
2023-07-18	2.045	2.084	2.008	2.063	1.979	9,133
2023-07-17	2.040	2.040	2.002	2.036	1.953	28,890
2023-07-14	2.090	2.090	2.034	2.046	1.962	52,488
2023-07-13	2.154	2.154	2.122	2.145	2.057	53,787
2023-07-12	2.174	2.174	2.142	2.170	2.081	68,547
2023-07-11	2.180	2.190	2.160	2.160	2.072	19,857
2023-07-10	2.170	2.188	2.164	2.164	2.075	28,747
2023-07-07	2.114	2.166	2.114	2.135	2.048	23,148
2023-07-06	2.156	2.156	2.102	2.127	2.040	38,570
2023-07-05	2.184	2.190	2.172	2.188	2.098	13,760
2023-07-04	2.154	2.202	2.154	2.186	2.096	25,720
2023-07-03	2.145	2.152	2.140	2.145	2.057	17,715
2023-06-30	2.147	2.154	2.136	2.153	2.065	9,248
2023-06-29	2.139	2.150	2.133	2.141	2.053	11,540
2023-06-28	2.155	2.158	2.124	2.151	2.063	26,198

← NewerPage 14 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.