YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	4.691	4.750	4.690	4.711	4.143	229,277
2022-01-18	4.744	4.764	4.734	4.742	4.170	78,868
2022-01-17	4.693	4.750	4.688	4.691	4.126	109,296
2022-01-14	4.644	4.706	4.644	4.691	4.126	219,572
2022-01-13	4.590	4.685	4.590	4.676	4.112	44,011
2022-01-12	4.605	4.605	4.564	4.605	4.050	8,620
2022-01-11	4.574	4.614	4.526	4.566	4.016	20,580
2022-01-10	4.568	4.568	4.506	4.533	3.987	31,727
2022-01-07	4.508	4.580	4.500	4.580	4.028	96,244
2022-01-06	4.502	4.502	4.502	4.502	3.959	0
2022-01-05	4.508	4.524	4.494	4.502	3.959	32,386
2022-01-04	4.420	4.518	4.420	4.477	3.937	51,365
2021-12-31	4.334	4.334	4.334	4.334	3.812	0
2021-12-30	4.395	4.406	4.306	4.334	3.812	18,971
2021-12-29	4.385	4.442	4.372	4.385	3.856	8,671
2021-12-24	4.338	4.338	4.338	4.338	3.815	0
2021-12-23	4.304	4.344	4.304	4.338	3.815	40,762
2021-12-22	4.285	4.316	4.272	4.297	3.779	35,743
2021-12-21	4.278	4.324	4.278	4.295	3.777	43,657
2021-12-20	4.280	4.280	4.211	4.274	3.759	9,194
2021-12-17	4.326	4.350	4.278	4.285	3.768	77,307
2021-12-16	4.304	4.354	4.304	4.354	3.829	27,354
2021-12-15	4.276	4.290	4.248	4.289	3.772	25,460
2021-12-14	4.348	4.368	4.282	4.287	3.770	40,273
2021-12-13	4.404	4.422	4.340	4.361	3.835	15,059
2021-12-10	4.391	4.418	4.376	4.402	3.871	7,033
2021-12-09	4.395	4.426	4.386	4.408	3.877	14,806
2021-12-08	4.426	4.430	4.390	4.422	3.889	389,006
2021-12-07	4.430	4.440	4.408	4.434	3.899	1,301
2021-12-06	4.404	4.404	4.404	4.404	3.873	0
2021-12-03	4.404	4.404	4.404	4.404	3.873	14,752
2021-12-02	4.492	4.510	4.420	4.432	3.898	10,579
2021-12-01	4.451	4.530	4.451	4.498	3.956	8,260
2021-11-30	4.381	4.450	4.346	4.430	3.896	138,106
2021-11-29	4.389	4.428	4.380	4.393	3.863	55,735
2021-11-26	4.467	4.476	4.376	4.424	3.891	35,038
2021-11-25	4.496	4.574	4.448	4.570	4.019	31,837
2021-11-24	4.658	4.658	4.448	4.473	3.934	68,543
2021-11-23	4.812	4.896	4.812	4.841	4.257	11,908
2021-11-22	4.843	4.868	4.794	4.841	4.257	28,007
2021-11-19	4.882	4.882	4.822	4.861	4.275	16,284
2021-11-18	4.924	4.946	4.859	4.859	4.273	8,680
2021-11-17	4.986	4.996	4.946	4.991	4.389	23,267
2021-11-16	4.982	5.010	4.982	4.996	4.394	21,796
2021-11-15	4.943	4.992	4.943	4.943	4.347	24,996
2021-11-12	4.894	4.940	4.876	4.888	4.299	23,515
2021-11-11	4.875	4.903	4.858	4.903	4.312	35,014
2021-11-10	4.859	4.890	4.859	4.859	4.273	20,395
2021-11-09	4.865	4.886	4.844	4.873	4.286	16,799
2021-11-08	4.848	4.885	4.848	4.885	4.296	10,286
2021-11-05	4.919	4.936	4.860	4.903	4.312	16,026
2021-11-04	4.880	4.958	4.880	4.943	4.347	10,729
2021-11-03	4.834	4.866	4.798	4.812	4.232	23,405
2021-11-02	4.924	4.924	4.800	4.843	4.259	31,209
2021-11-01	5.114	5.235	4.890	4.890	4.301	60,651
2021-10-29	4.770	5.120	4.770	5.061	4.450	307,306
2021-10-28	4.602	4.602	4.510	4.535	3.988	42,556
2021-10-27	4.596	4.656	4.596	4.627	4.069	25,520
2021-10-26	4.588	4.588	4.558	4.586	4.033	27,886
2021-10-25	4.584	4.606	4.524	4.562	4.012	49,840

← NewerPage 21 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.