YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.180	2.186	2.104	2.147	2.059	45,329
2023-06-26	2.178	2.178	2.152	2.153	2.065	15,036
2023-06-23	2.151	2.151	2.151	2.151	2.063	0
2023-06-22	2.160	2.160	2.126	2.151	2.063	8,555
2023-06-21	2.160	2.160	2.130	2.153	2.065	5,076
2023-06-20	2.170	2.170	2.162	2.162	2.073	19,461
2023-06-19	2.182	2.182	2.160	2.182	2.093	14,660
2023-06-16	2.174	2.196	2.174	2.174	2.085	46,229
2023-06-15	2.174	2.176	2.154	2.157	2.069	26,851
2023-06-14	2.132	2.178	2.132	2.166	2.077	37,567
2023-06-13	2.143	2.145	2.119	2.145	2.057	29,870
2023-06-12	2.108	2.136	2.106	2.114	2.027	12,493
2023-06-09	2.077	2.102	2.060	2.102	2.016	41,654
2023-06-08	2.071	2.074	2.046	2.046	1.962	21,023
2023-06-07	2.075	2.086	2.072	2.080	1.995	12,466
2023-06-06	2.071	2.084	2.042	2.067	1.982	78,849
2023-06-05	2.108	2.116	2.076	2.080	1.995	22,038
2023-06-02	2.060	2.096	2.060	2.084	1.999	15,021
2023-06-01	2.028	2.042	2.014	2.022	1.939	61,876
2023-05-31	2.084	2.084	2.010	2.014	1.932	77,426
2023-05-30	2.112	2.126	2.072	2.112	2.025	56,714
2023-05-26	2.142	2.142	2.104	2.104	2.018	67,104
2023-05-25	2.166	2.166	2.134	2.135	2.048	26,431
2023-05-24	2.182	2.182	2.160	2.172	2.083	27,032
2023-05-23	2.227	2.234	2.188	2.194	2.104	40,968
2023-05-22	2.217	2.242	2.217	2.217	2.126	32,003
2023-05-19	2.252	2.266	2.212	2.229	2.138	43,935
2023-05-18	2.260	2.260	2.260	2.260	2.167	0
2023-05-17	2.256	2.262	2.242	2.260	2.167	55,101
2023-05-16	2.274	2.274	2.248	2.266	2.173	32,625
2023-05-15	2.246	2.282	2.234	2.260	2.167	17,373
2023-05-12	2.256	2.256	2.236	2.256	2.164	12,344
2023-05-11	2.285	2.294	2.272	2.285	2.191	60,015
2023-05-10	2.284	2.284	2.246	2.246	2.154	34,735
2023-05-09	2.336	2.336	2.290	2.313	2.218	29,958
2023-05-05	2.282	2.308	2.282	2.301	2.207	72,125
2023-05-04	2.221	2.312	2.174	2.307	2.213	117,880
2023-05-03	2.326	2.350	2.300	2.322	2.227	50,077
2023-05-02	2.326	2.326	2.282	2.285	2.191	15,955
2023-04-28	2.270	2.354	2.270	2.330	2.235	37,389
2023-04-27	2.211	2.246	2.188	2.231	2.140	40,757
2023-04-26	2.203	2.236	2.194	2.209	2.119	43,723
2023-04-25	2.201	2.202	2.170	2.196	2.106	56,650
2023-04-24	2.276	2.288	2.190	2.213	2.122	103,733
2023-04-21	2.420	2.430	2.236	2.307	2.213	185,968
2023-04-20	2.631	2.654	2.598	2.627	2.519	22,840
2023-04-19	2.613	2.618	2.564	2.603	2.496	22,118
2023-04-18	2.560	2.610	2.548	2.586	2.480	29,829
2023-04-17	2.478	2.534	2.478	2.508	2.405	70,699
2023-04-14	2.412	2.492	2.410	2.465	2.364	39,721
2023-04-13	2.391	2.404	2.372	2.389	2.291	10,117
2023-04-12	2.385	2.400	2.350	2.358	2.261	47,895
2023-04-11	2.360	2.388	2.360	2.365	2.268	53,874
2023-04-06	2.338	2.338	2.338	2.338	2.242	71,851
2023-04-05	2.372	2.372	2.322	2.346	2.250	74,599
2023-04-04	2.468	2.468	2.380	2.404	2.306	62,780
2023-04-03	2.490	2.496	2.452	2.490	2.388	113,237
2023-03-31	2.426	2.460	2.426	2.449	2.349	15,345
2023-03-30	2.378	2.420	2.378	2.414	2.315	45,380
2023-03-29	2.311	2.350	2.294	2.338	2.242	49,617

← NewerPage 15 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.