YIT Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 3.579 | 3.624 | 3.579 | 3.579 | 3.217 | 36,604 |
| 2022-04-12 | 3.558 | 3.606 | 3.542 | 3.606 | 3.242 | 113,290 |
| 2022-04-11 | 3.546 | 3.604 | 3.546 | 3.595 | 3.232 | 52,417 |
| 2022-04-08 | 3.509 | 3.560 | 3.470 | 3.534 | 3.177 | 67,857 |
| 2022-04-07 | 3.458 | 3.520 | 3.436 | 3.442 | 3.094 | 36,099 |
| 2022-04-06 | 3.425 | 3.450 | 3.392 | 3.450 | 3.101 | 68,860 |
| 2022-04-05 | 3.556 | 3.570 | 3.408 | 3.431 | 3.084 | 222,916 |
| 2022-04-04 | 3.563 | 3.636 | 3.520 | 3.604 | 3.240 | 160,077 |
| 2022-04-01 | 3.514 | 3.824 | 3.514 | 3.563 | 3.203 | 294,849 |
| 2022-03-31 | 3.532 | 3.544 | 3.404 | 3.415 | 3.070 | 236,264 |
| 2022-03-30 | 3.575 | 3.602 | 3.550 | 3.600 | 3.236 | 22,496 |
| 2022-03-29 | 3.540 | 3.588 | 3.540 | 3.550 | 3.191 | 27,522 |
| 2022-03-28 | 3.481 | 3.500 | 3.458 | 3.458 | 3.109 | 1,034,587 |
| 2022-03-25 | 3.490 | 3.490 | 3.456 | 3.481 | 3.129 | 20,565 |
| 2022-03-24 | 3.514 | 3.514 | 3.454 | 3.483 | 3.131 | 22,898 |
| 2022-03-23 | 3.618 | 3.618 | 3.540 | 3.569 | 3.208 | 36,466 |
| 2022-03-22 | 3.628 | 3.669 | 3.616 | 3.669 | 3.298 | 34,707 |
| 2022-03-21 | 3.638 | 3.638 | 3.594 | 3.620 | 3.254 | 27,233 |
| 2022-03-18 | 3.727 | 3.735 | 3.686 | 3.686 | 3.242 | 59,767 |
| 2022-03-17 | 3.785 | 3.785 | 3.754 | 3.764 | 3.310 | 38,246 |
| 2022-03-16 | 3.754 | 3.754 | 3.686 | 3.753 | 3.301 | 80,500 |
| 2022-03-15 | 3.692 | 3.692 | 3.630 | 3.641 | 3.202 | 63,972 |
| 2022-03-14 | 3.750 | 3.892 | 3.750 | 3.768 | 3.314 | 182,911 |
| 2022-03-11 | 3.622 | 3.722 | 3.622 | 3.665 | 3.223 | 49,545 |
| 2022-03-10 | 3.600 | 3.600 | 3.536 | 3.573 | 3.142 | 85,352 |
| 2022-03-09 | 3.524 | 3.570 | 3.510 | 3.540 | 3.113 | 86,809 |
| 2022-03-08 | 3.300 | 3.470 | 3.276 | 3.429 | 3.016 | 131,566 |
| 2022-03-07 | 3.337 | 3.390 | 3.114 | 3.357 | 2.952 | 91,999 |
| 2022-03-04 | 3.410 | 3.410 | 3.350 | 3.386 | 2.978 | 99,883 |
| 2022-03-03 | 3.583 | 3.583 | 3.486 | 3.528 | 3.103 | 97,096 |
| 2022-03-02 | 3.587 | 3.648 | 3.460 | 3.612 | 3.177 | 156,733 |
| 2022-03-01 | 3.850 | 3.850 | 3.618 | 3.643 | 3.204 | 114,383 |
| 2022-02-28 | 3.930 | 3.930 | 3.812 | 3.876 | 3.409 | 96,128 |
| 2022-02-25 | 3.948 | 4.045 | 3.898 | 4.045 | 3.557 | 56,927 |
| 2022-02-24 | 3.895 | 3.934 | 3.822 | 3.913 | 3.441 | 121,889 |
| 2022-02-23 | 4.030 | 4.077 | 4.030 | 4.071 | 3.580 | 52,244 |
| 2022-02-22 | 3.987 | 4.066 | 3.964 | 4.047 | 3.559 | 86,344 |
| 2022-02-21 | 4.107 | 4.107 | 4.022 | 4.038 | 3.551 | 40,461 |
| 2022-02-18 | 4.219 | 4.226 | 4.136 | 4.149 | 3.649 | 40,269 |
| 2022-02-17 | 4.286 | 4.286 | 4.201 | 4.201 | 3.695 | 43,855 |
| 2022-02-16 | 4.373 | 4.384 | 4.334 | 4.371 | 3.844 | 29,505 |
| 2022-02-15 | 4.320 | 4.376 | 4.320 | 4.365 | 3.839 | 55,309 |
| 2022-02-14 | 4.418 | 4.430 | 4.250 | 4.324 | 3.803 | 74,460 |
| 2022-02-11 | 4.441 | 4.470 | 4.408 | 4.438 | 3.903 | 50,724 |
| 2022-02-10 | 4.445 | 4.486 | 4.420 | 4.438 | 3.903 | 101,192 |
| 2022-02-09 | 4.445 | 4.514 | 4.400 | 4.471 | 3.932 | 68,847 |
| 2022-02-08 | 4.393 | 4.422 | 4.352 | 4.402 | 3.871 | 59,242 |
| 2022-02-07 | 4.246 | 4.390 | 4.240 | 4.365 | 3.839 | 168,003 |
| 2022-02-04 | 4.438 | 4.476 | 4.214 | 4.242 | 3.731 | 83,395 |
| 2022-02-03 | 4.436 | 4.454 | 4.402 | 4.438 | 3.903 | 126,986 |
| 2022-02-02 | 4.438 | 4.452 | 4.426 | 4.451 | 3.914 | 42,867 |
| 2022-02-01 | 4.414 | 4.456 | 4.414 | 4.420 | 3.887 | 15,444 |
| 2022-01-31 | 4.410 | 4.454 | 4.358 | 4.375 | 3.848 | 52,550 |
| 2022-01-28 | 4.408 | 4.432 | 4.300 | 4.348 | 3.824 | 23,013 |
| 2022-01-27 | 4.383 | 4.456 | 4.326 | 4.426 | 3.892 | 33,616 |
| 2022-01-26 | 4.383 | 4.432 | 4.358 | 4.395 | 3.865 | 17,414 |
| 2022-01-25 | 4.352 | 4.470 | 4.320 | 4.352 | 3.827 | 41,056 |
| 2022-01-24 | 4.564 | 4.564 | 4.276 | 4.283 | 3.767 | 27,468 |
| 2022-01-21 | 4.691 | 4.708 | 4.614 | 4.621 | 4.064 | 226,236 |
| 2022-01-20 | 4.744 | 4.780 | 4.710 | 4.717 | 4.148 | 44,166 |
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.