YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 3.278 | 3.278 | 3.230 | 3.230 | 2.904 | 26,296 |
| 2022-07-12 | 3.259 | 3.270 | 3.188 | 3.249 | 2.921 | 16,163 |
| 2022-07-11 | 3.241 | 3.272 | 3.241 | 3.251 | 2.923 | 6,994 |
| 2022-07-08 | 3.212 | 3.276 | 3.184 | 3.259 | 2.930 | 18,751 |
| 2022-07-07 | 3.224 | 3.224 | 3.190 | 3.216 | 2.891 | 22,395 |
| 2022-07-06 | 3.175 | 3.206 | 3.144 | 3.171 | 2.851 | 29,795 |
| 2022-07-05 | 3.186 | 3.186 | 3.112 | 3.148 | 2.830 | 37,164 |
| 2022-07-04 | 3.208 | 3.208 | 3.166 | 3.204 | 2.880 | 12,334 |
| 2022-07-01 | 3.216 | 3.216 | 3.154 | 3.206 | 2.882 | 66,770 |
| 2022-06-30 | 3.184 | 3.184 | 3.100 | 3.181 | 2.860 | 168,832 |
| 2022-06-29 | 3.351 | 3.388 | 3.308 | 3.325 | 2.989 | 18,354 |
| 2022-06-28 | 3.310 | 3.400 | 3.310 | 3.357 | 3.018 | 74,482 |
| 2022-06-27 | 3.304 | 3.304 | 3.246 | 3.261 | 2.932 | 25,570 |
| 2022-06-24 | 3.249 | 3.249 | 3.249 | 3.249 | 2.921 | 0 |
| 2022-06-23 | 3.300 | 3.300 | 3.210 | 3.249 | 2.921 | 105,935 |
| 2022-06-22 | 3.368 | 3.368 | 3.292 | 3.368 | 3.028 | 34,598 |
| 2022-06-21 | 3.493 | 3.494 | 3.352 | 3.388 | 3.046 | 58,726 |
| 2022-06-20 | 3.402 | 3.462 | 3.402 | 3.423 | 3.077 | 20,905 |
| 2022-06-17 | 3.335 | 3.426 | 3.322 | 3.392 | 3.049 | 31,439 |
| 2022-06-16 | 3.406 | 3.406 | 3.330 | 3.339 | 3.002 | 31,314 |
| 2022-06-15 | 3.456 | 3.484 | 3.434 | 3.448 | 3.100 | 14,440 |
| 2022-06-14 | 3.507 | 3.510 | 3.416 | 3.429 | 3.083 | 34,473 |
| 2022-06-13 | 3.566 | 3.566 | 3.476 | 3.509 | 3.154 | 37,056 |
| 2022-06-10 | 3.726 | 3.726 | 3.614 | 3.663 | 3.293 | 31,838 |
| 2022-06-09 | 3.815 | 3.830 | 3.750 | 3.770 | 3.389 | 32,359 |
| 2022-06-08 | 3.833 | 3.846 | 3.810 | 3.815 | 3.430 | 24,818 |
| 2022-06-07 | 3.856 | 3.881 | 3.836 | 3.866 | 3.475 | 136,402 |
| 2022-06-06 | 3.850 | 3.892 | 3.826 | 3.883 | 3.491 | 57,760 |
| 2022-06-01 | 3.872 | 3.916 | 3.872 | 3.897 | 3.503 | 16,766 |
| 2022-05-31 | 3.930 | 3.958 | 3.868 | 3.917 | 3.521 | 15,928 |
| 2022-05-30 | 3.952 | 4.032 | 3.952 | 3.975 | 3.573 | 35,611 |
| 2022-05-27 | 3.860 | 3.998 | 3.860 | 3.997 | 3.593 | 39,742 |
| 2022-05-26 | 3.801 | 3.801 | 3.801 | 3.801 | 3.417 | 0 |
| 2022-05-25 | 3.821 | 3.846 | 3.794 | 3.801 | 3.417 | 25,471 |
| 2022-05-24 | 3.880 | 3.880 | 3.808 | 3.835 | 3.448 | 22,573 |
| 2022-05-23 | 3.874 | 3.914 | 3.852 | 3.885 | 3.492 | 12,244 |
| 2022-05-20 | 3.840 | 3.920 | 3.838 | 3.862 | 3.472 | 11,034 |
| 2022-05-19 | 3.788 | 3.836 | 3.750 | 3.835 | 3.448 | 60,543 |
| 2022-05-18 | 3.938 | 3.954 | 3.826 | 3.848 | 3.459 | 37,805 |
| 2022-05-17 | 3.892 | 3.940 | 3.892 | 3.926 | 3.529 | 33,977 |
| 2022-05-16 | 3.866 | 3.866 | 3.794 | 3.794 | 3.411 | 47,136 |
| 2022-05-13 | 3.874 | 3.908 | 3.852 | 3.854 | 3.465 | 25,221 |
| 2022-05-12 | 3.772 | 3.852 | 3.772 | 3.813 | 3.428 | 55,782 |
| 2022-05-11 | 3.728 | 3.822 | 3.728 | 3.813 | 3.428 | 33,825 |
| 2022-05-10 | 3.690 | 3.716 | 3.676 | 3.706 | 3.332 | 82,467 |
| 2022-05-09 | 3.741 | 3.768 | 3.598 | 3.692 | 3.319 | 88,128 |
| 2022-05-06 | 3.825 | 3.864 | 3.780 | 3.831 | 3.444 | 58,792 |
| 2022-05-05 | 3.911 | 3.942 | 3.858 | 3.858 | 3.468 | 117,314 |
| 2022-05-04 | 3.821 | 3.904 | 3.806 | 3.891 | 3.498 | 171,013 |
| 2022-05-03 | 3.887 | 3.910 | 3.828 | 3.831 | 3.444 | 248,831 |
| 2022-04-29 | 3.876 | 3.882 | 3.710 | 3.844 | 3.456 | 174,734 |
| 2022-04-28 | 3.730 | 3.778 | 3.730 | 3.749 | 3.370 | 46,845 |
| 2022-04-27 | 3.643 | 3.706 | 3.616 | 3.702 | 3.328 | 122,740 |
| 2022-04-26 | 3.641 | 3.702 | 3.641 | 3.641 | 3.273 | 48,321 |
| 2022-04-25 | 3.655 | 3.678 | 3.632 | 3.645 | 3.277 | 141,086 |
| 2022-04-22 | 3.708 | 3.738 | 3.696 | 3.737 | 3.359 | 169,497 |
| 2022-04-21 | 3.691 | 3.750 | 3.691 | 3.743 | 3.365 | 73,202 |
| 2022-04-20 | 3.644 | 3.704 | 3.644 | 3.694 | 3.321 | 26,409 |
| 2022-04-19 | 3.616 | 3.638 | 3.576 | 3.614 | 3.249 | 81,661 |
| 2022-04-14 | 3.622 | 3.634 | 3.612 | 3.630 | 3.263 | 95,974 |
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.