YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.334	2.356	2.302	2.317	2.222	9,803
2023-03-27	2.354	2.356	2.336	2.348	2.252	15,778
2023-03-24	2.362	2.362	2.320	2.320	2.225	10,086
2023-03-23	2.383	2.390	2.348	2.371	2.274	34,338
2023-03-22	2.410	2.410	2.378	2.408	2.309	74,244
2023-03-21	2.455	2.496	2.410	2.410	2.311	35,822
2023-03-20	2.441	2.474	2.372	2.455	2.354	90,194
2023-03-17	2.525	2.568	2.518	2.518	2.329	20,317
2023-03-16	2.539	2.556	2.492	2.543	2.352	35,313
2023-03-15	2.578	2.588	2.514	2.578	2.384	34,816
2023-03-14	2.620	2.620	2.586	2.598	2.403	90,360
2023-03-13	2.638	2.638	2.578	2.625	2.427	38,374
2023-03-10	2.744	2.744	2.678	2.685	2.483	30,652
2023-03-09	2.795	2.796	2.762	2.791	2.581	9,379
2023-03-08	2.771	2.802	2.760	2.769	2.561	8,524
2023-03-07	2.775	2.814	2.766	2.769	2.561	38,828
2023-03-06	2.746	2.778	2.728	2.740	2.534	57,530
2023-03-03	2.698	2.744	2.698	2.722	2.517	53,789
2023-03-02	2.682	2.682	2.650	2.662	2.462	25,768
2023-03-01	2.689	2.694	2.666	2.672	2.471	52,612
2023-02-28	2.691	2.698	2.662	2.685	2.483	24,446
2023-02-27	2.660	2.696	2.660	2.660	2.460	10,447
2023-02-24	2.624	2.644	2.624	2.625	2.427	13,135
2023-02-23	2.601	2.612	2.592	2.592	2.397	10,988
2023-02-22	2.608	2.608	2.580	2.588	2.393	25,660
2023-02-21	2.633	2.633	2.612	2.633	2.435	3,215
2023-02-20	2.633	2.660	2.628	2.648	2.449	15,121
2023-02-17	2.615	2.618	2.594	2.594	2.399	48,369
2023-02-16	2.646	2.646	2.598	2.625	2.427	107,529
2023-02-15	2.668	2.668	2.650	2.662	2.462	118,536
2023-02-14	2.704	2.704	2.664	2.701	2.498	99,154
2023-02-13	2.840	2.840	2.682	2.713	2.509	215,700
2023-02-10	2.765	2.964	2.758	2.884	2.667	137,119
2023-02-09	2.662	2.680	2.652	2.674	2.473	17,308
2023-02-08	2.640	2.672	2.640	2.666	2.465	99,636
2023-02-07	2.625	2.638	2.564	2.623	2.426	53,669
2023-02-06	2.756	2.758	2.694	2.697	2.494	55,467
2023-02-03	2.758	2.780	2.736	2.773	2.564	45,173
2023-02-02	2.748	2.776	2.748	2.771	2.563	28,903
2023-02-01	2.708	2.744	2.708	2.715	2.511	33,472
2023-01-31	2.686	2.686	2.634	2.674	2.473	33,875
2023-01-30	2.736	2.736	2.716	2.728	2.523	42,054
2023-01-27	2.715	2.742	2.714	2.724	2.519	64,139
2023-01-26	2.728	2.728	2.712	2.728	2.523	20,320
2023-01-25	2.742	2.748	2.716	2.734	2.528	53,053
2023-01-24	2.786	2.786	2.732	2.738	2.532	37,928
2023-01-23	2.779	2.806	2.758	2.758	2.550	77,998
2023-01-20	2.722	2.758	2.722	2.744	2.538	46,438
2023-01-19	2.695	2.714	2.682	2.693	2.490	26,009
2023-01-18	2.734	2.734	2.690	2.734	2.528	17,137
2023-01-17	2.826	2.826	2.748	2.781	2.572	5,039
2023-01-16	2.812	2.846	2.804	2.816	2.604	28,347
2023-01-13	2.773	2.798	2.752	2.795	2.585	11,890
2023-01-12	2.793	2.802	2.746	2.752	2.545	26,722
2023-01-11	2.708	2.788	2.708	2.767	2.559	55,222
2023-01-10	2.710	2.710	2.680	2.689	2.487	45,006
2023-01-09	2.705	2.740	2.694	2.705	2.501	61,766
2023-01-06	2.664	2.664	2.664	2.664	2.464	0
2023-01-05	2.623	2.664	2.614	2.664	2.464	43,333
2023-01-04	2.648	2.648	2.578	2.611	2.415	58,982

← NewerPage 16 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.