YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.213	2.225	2.204	2.225	2.225	256
2025-02-19	2.240	2.244	2.210	2.242	2.242	4,144
2025-02-18	2.233	2.233	2.230	2.233	2.233	1,069
2025-02-17	2.274	2.274	2.246	2.274	2.274	312
2025-02-14	2.270	2.282	2.258	2.258	2.258	357
2025-02-13	2.246	2.250	2.246	2.246	2.246	821
2025-02-12	2.226	2.226	2.211	2.211	2.211	1,209
2025-02-11	2.200	2.235	2.200	2.235	2.235	1,529
2025-02-10	2.158	2.182	2.158	2.180	2.180	1,838
2025-02-07	2.155	2.155	2.149	2.155	2.155	6,252
2025-02-06	2.492	2.512	2.492	2.512	2.512	2,388
2025-02-05	2.459	2.459	2.459	2.459	2.459	0
2025-02-04	2.496	2.518	2.465	2.465	2.465	1,510
2025-02-03	2.504	2.504	2.484	2.484	2.484	1,115
2025-01-31	2.525	2.554	2.508	2.523	2.523	2,093
2025-01-30	2.558	2.558	2.510	2.543	2.543	4,547
2025-01-29	2.516	2.561	2.516	2.541	2.541	3,465
2025-01-28	2.496	2.514	2.486	2.508	2.508	6,149
2025-01-27	2.456	2.536	2.456	2.508	2.508	8,038
2025-01-24	2.444	2.471	2.444	2.471	2.471	6,011
2025-01-23	2.434	2.496	2.434	2.438	2.438	3,554
2025-01-22	2.382	2.470	2.382	2.465	2.465	8,884
2025-01-21	2.370	2.370	2.352	2.367	2.367	4,186
2025-01-20	2.408	2.408	2.374	2.406	2.406	5,559
2025-01-17	2.448	2.448	2.420	2.432	2.432	2,605
2025-01-16	2.426	2.456	2.408	2.412	2.412	6,123
2025-01-15	2.424	2.458	2.424	2.451	2.451	8,346
2025-01-14	2.408	2.412	2.395	2.395	2.395	3,474
2025-01-13	2.459	2.460	2.358	2.400	2.400	1,630
2025-01-10	2.414	2.466	2.414	2.461	2.461	8,504
2025-01-09	2.368	2.368	2.352	2.363	2.363	4,470
2025-01-08	2.422	2.422	2.356	2.381	2.381	4,602
2025-01-07	2.508	2.536	2.472	2.486	2.486	6,518
2025-01-06	2.545	2.545	2.545	2.545	2.545	0
2025-01-03	2.539	2.556	2.512	2.545	2.545	6,023
2025-01-02	2.514	2.548	2.514	2.527	2.527	7,234
2024-12-31	2.467	2.467	2.467	2.467	2.467	0
2024-12-30	2.488	2.504	2.467	2.467	2.467	7,271
2024-12-27	2.482	2.528	2.482	2.510	2.510	9,495
2024-12-24	2.441	2.441	2.441	2.441	2.441	0
2024-12-23	2.396	2.458	2.396	2.441	2.441	4,016
2024-12-20	2.332	2.380	2.320	2.373	2.373	12,136
2024-12-19	2.363	2.400	2.360	2.383	2.383	16,282
2024-12-18	2.246	2.385	2.246	2.385	2.385	11,778
2024-12-17	2.244	2.250	2.202	2.215	2.215	9,854
2024-12-16	2.266	2.282	2.246	2.262	2.262	16,029
2024-12-13	2.303	2.304	2.274	2.276	2.276	19,365
2024-12-12	2.317	2.336	2.300	2.320	2.320	12,387
2024-12-11	2.317	2.330	2.300	2.322	2.322	16,660
2024-12-10	2.311	2.338	2.288	2.338	2.338	14,187
2024-12-09	2.317	2.336	2.304	2.334	2.334	14,917
2024-12-06	2.330	2.330	2.330	2.330	2.330	0
2024-12-05	2.342	2.342	2.324	2.330	2.330	4,711
2024-12-04	2.348	2.364	2.316	2.324	2.324	6,751
2024-12-03	2.358	2.376	2.330	2.330	2.330	8,213
2024-12-02	2.371	2.384	2.334	2.365	2.365	7,157
2024-11-29	2.406	2.408	2.366	2.373	2.373	1,661
2024-11-28	2.436	2.444	2.406	2.416	2.416	5,817
2024-11-27	2.390	2.428	2.390	2.426	2.426	707
2024-11-26	2.390	2.390	2.363	2.363	2.363	1,287

← NewerPage 8 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.