YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	2.772	2.772	2.744	2.769	2.561	6,000
2022-10-05	2.812	2.812	2.744	2.754	2.547	8,606
2022-10-04	2.791	2.852	2.774	2.822	2.610	111,335
2022-10-03	2.772	2.772	2.674	2.754	2.547	150,265
2022-09-30	2.853	2.880	2.832	2.869	2.579	22,465
2022-09-29	2.964	2.964	2.814	2.838	2.551	71,524
2022-09-28	2.951	2.974	2.870	2.955	2.656	35,836
2022-09-27	3.009	3.040	2.946	2.970	2.670	18,178
2022-09-26	3.012	3.012	2.966	2.992	2.690	33,342
2022-09-23	3.130	3.130	3.026	3.033	2.727	97,139
2022-09-22	3.130	3.164	3.128	3.134	2.817	10,326
2022-09-21	3.174	3.174	3.136	3.136	2.819	5,186
2022-09-20	3.208	3.208	3.151	3.156	2.837	70,260
2022-09-16	3.253	3.256	3.220	3.228	2.902	46,777
2022-09-15	3.216	3.254	3.216	3.222	2.896	11,836
2022-09-14	3.308	3.308	3.219	3.234	2.907	10,491
2022-09-13	3.353	3.390	3.323	3.323	2.987	5,831
2022-09-12	3.324	3.376	3.324	3.370	3.030	13,797
2022-09-09	3.292	3.324	3.292	3.294	2.961	19,988
2022-09-08	3.249	3.290	3.241	3.241	2.914	43,715
2022-09-07	3.189	3.261	3.162	3.261	2.932	6,137
2022-09-06	3.180	3.218	3.180	3.216	2.891	26,152
2022-09-05	3.185	3.208	3.180	3.208	2.884	5,200
2022-09-02	3.218	3.238	3.198	3.222	2.896	29,692
2022-09-01	3.240	3.240	3.194	3.230	2.904	8,935
2022-08-31	3.292	3.292	3.266	3.288	2.956	8,031
2022-08-30	3.273	3.318	3.244	3.267	2.937	23,203
2022-08-26	3.394	3.410	3.364	3.364	3.024	7,022
2022-08-25	3.360	3.430	3.360	3.425	3.079	17,181
2022-08-24	3.329	3.380	3.310	3.357	3.018	16,849
2022-08-23	3.298	3.372	3.298	3.331	2.994	7,250
2022-08-22	3.355	3.380	3.280	3.318	2.983	33,993
2022-08-19	3.368	3.382	3.342	3.364	3.024	15,174
2022-08-18	3.356	3.356	3.326	3.331	2.994	16,211
2022-08-17	3.394	3.400	3.314	3.337	3.000	5,626
2022-08-16	3.380	3.408	3.374	3.388	3.046	7,886
2022-08-15	3.450	3.452	3.374	3.419	3.074	9,634
2022-08-12	3.426	3.462	3.426	3.456	3.107	12,577
2022-08-11	3.382	3.432	3.382	3.425	3.079	22,699
2022-08-10	3.302	3.390	3.300	3.360	3.021	31,291
2022-08-09	3.312	3.312	3.286	3.312	2.977	37,181
2022-08-08	3.290	3.330	3.246	3.296	2.963	37,238
2022-08-05	3.267	3.291	3.240	3.290	2.958	41,147
2022-08-04	3.265	3.282	3.250	3.257	2.928	26,660
2022-08-03	3.206	3.240	3.188	3.222	2.896	24,000
2022-08-02	3.216	3.216	3.172	3.216	2.891	59,783
2022-08-01	3.306	3.328	3.275	3.275	2.944	51,412
2022-07-29	3.324	3.324	3.196	3.312	2.977	107,868
2022-07-28	3.460	3.572	3.336	3.341	3.003	42,192
2022-07-27	3.416	3.416	3.327	3.327	2.991	38,110
2022-07-26	3.458	3.458	3.416	3.444	3.096	11,680
2022-07-25	3.414	3.478	3.414	3.476	3.125	35,608
2022-07-22	3.435	3.440	3.406	3.413	3.068	25,725
2022-07-21	3.368	3.424	3.368	3.384	3.042	20,927
2022-07-20	3.396	3.428	3.362	3.378	3.037	29,638
2022-07-19	3.358	3.382	3.358	3.382	3.040	30,269
2022-07-18	3.340	3.364	3.340	3.345	3.007	21,771
2022-07-15	3.234	3.310	3.224	3.277	2.946	49,656
2022-07-14	3.250	3.250	3.206	3.206	2.882	1,687
2022-07-13	3.278	3.278	3.230	3.230	2.904	26,296

← NewerPage 18 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.