YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.614	2.658	2.614	2.631	2.433	101,749
2022-12-30	2.463	2.490	2.448	2.475	2.289	90,933
2022-12-29	2.402	2.456	2.388	2.443	2.259	69,271
2022-12-28	2.412	2.432	2.400	2.412	2.231	50,405
2022-12-23	2.393	2.456	2.390	2.424	2.242	89,868
2022-12-22	2.477	2.494	2.384	2.385	2.206	75,609
2022-12-21	2.445	2.482	2.444	2.471	2.285	72,121
2022-12-20	2.470	2.470	2.428	2.428	2.245	43,712
2022-12-19	2.551	2.552	2.496	2.510	2.321	19,469
2022-12-16	2.601	2.602	2.533	2.533	2.342	17,582
2022-12-15	2.654	2.654	2.608	2.619	2.422	38,904
2022-12-14	2.666	2.678	2.646	2.654	2.454	24,193
2022-12-13	2.685	2.706	2.654	2.668	2.467	20,834
2022-12-12	2.676	2.676	2.654	2.668	2.467	29,860
2022-12-09	2.666	2.712	2.666	2.709	2.505	26,840
2022-12-08	2.666	2.666	2.630	2.644	2.445	21,964
2022-12-07	2.681	2.681	2.658	2.681	2.479	16,075
2022-12-06	2.740	2.740	2.740	2.740	2.534	0
2022-12-05	2.709	2.748	2.704	2.740	2.534	36,546
2022-12-02	2.691	2.728	2.672	2.713	2.509	24,865
2022-12-01	2.685	2.716	2.682	2.695	2.492	40,929
2022-11-30	2.674	2.696	2.654	2.666	2.465	57,300
2022-11-29	2.666	2.690	2.666	2.666	2.465	63,376
2022-11-28	2.686	2.686	2.650	2.670	2.469	52,302
2022-11-25	2.734	2.734	2.690	2.697	2.494	50,562
2022-11-24	2.698	2.740	2.698	2.701	2.498	20,061
2022-11-23	2.712	2.712	2.692	2.711	2.507	28,210
2022-11-22	2.676	2.712	2.658	2.689	2.487	30,953
2022-11-21	2.674	2.674	2.654	2.668	2.467	21,109
2022-11-18	2.706	2.706	2.658	2.678	2.476	31,179
2022-11-17	2.706	2.706	2.666	2.674	2.473	41,097
2022-11-16	2.816	2.816	2.720	2.730	2.525	35,419
2022-11-15	2.814	2.840	2.808	2.834	2.621	23,063
2022-11-14	2.828	2.830	2.790	2.804	2.593	43,711
2022-11-11	2.852	2.852	2.812	2.826	2.613	14,068
2022-11-10	2.781	2.822	2.714	2.822	2.610	10,000
2022-11-09	2.758	2.768	2.722	2.748	2.541	34,458
2022-11-08	2.734	2.754	2.702	2.728	2.523	40,045
2022-11-07	2.707	2.730	2.690	2.711	2.507	37,365
2022-11-04	2.640	2.726	2.640	2.685	2.483	37,521
2022-11-03	2.601	2.678	2.588	2.592	2.397	34,240
2022-11-02	2.578	2.632	2.578	2.607	2.411	53,399
2022-11-01	2.536	2.576	2.536	2.560	2.367	21,041
2022-10-31	2.548	2.548	2.508	2.508	2.319	16,756
2022-10-28	2.529	2.588	2.524	2.557	2.365	36,905
2022-10-27	2.696	2.696	2.605	2.605	2.409	19,264
2022-10-26	2.638	2.720	2.638	2.707	2.503	31,062
2022-10-25	2.584	2.632	2.584	2.611	2.415	34,514
2022-10-24	2.580	2.582	2.520	2.562	2.369	23,560
2022-10-21	2.592	2.592	2.540	2.576	2.382	36,763
2022-10-20	2.674	2.674	2.622	2.633	2.435	21,284
2022-10-19	2.738	2.738	2.666	2.697	2.494	38,558
2022-10-18	2.734	2.765	2.730	2.765	2.557	4,615
2022-10-17	2.668	2.730	2.664	2.703	2.500	90,693
2022-10-14	2.652	2.684	2.648	2.681	2.479	30,982
2022-10-13	2.644	2.672	2.568	2.629	2.431	31,660
2022-10-12	2.656	2.660	2.618	2.637	2.439	17,480
2022-10-11	2.644	2.652	2.629	2.629	2.431	7,347
2022-10-10	2.686	2.686	2.656	2.685	2.483	21,261
2022-10-07	2.756	2.756	2.686	2.713	2.509	21,255

← NewerPage 17 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.