YIT Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.512	2.570	2.422	2.422	2.422	758
2024-11-22	2.523	2.532	2.523	2.523	2.523	2,943
2024-11-21	2.496	2.496	2.463	2.463	2.463	1,457
2024-11-20	2.521	2.540	2.502	2.535	2.535	2,275
2024-11-19	2.500	2.530	2.500	2.500	2.500	1,078
2024-11-18	2.520	2.520	2.504	2.510	2.510	2,657
2024-11-15	2.469	2.530	2.469	2.469	2.469	1,043
2024-11-14	2.432	2.462	2.414	2.461	2.461	3,153
2024-11-13	2.455	2.488	2.426	2.438	2.438	8,694
2024-11-12	2.480	2.480	2.462	2.477	2.477	2,158
2024-11-11	2.625	2.626	2.588	2.605	2.605	4,205
2024-11-08	2.634	2.654	2.634	2.652	2.652	3,607
2024-11-07	2.568	2.629	2.550	2.629	2.629	10,480
2024-11-06	2.588	2.662	2.560	2.566	2.566	2,150
2024-11-05	2.621	2.652	2.606	2.619	2.619	3,866
2024-11-04	2.672	2.708	2.672	2.691	2.691	7,980
2024-11-01	2.658	2.730	2.658	2.711	2.711	10,876
2024-10-31	2.584	2.618	2.540	2.580	2.580	3,176
2024-10-30	2.309	2.336	2.300	2.320	2.320	2,940
2024-10-29	2.324	2.324	2.304	2.317	2.317	669
2024-10-28	2.354	2.380	2.340	2.373	2.373	1,723
2024-10-25	2.385	2.406	2.342	2.373	2.373	1,577
2024-10-24	2.414	2.428	2.390	2.395	2.395	455
2024-10-23	2.414	2.414	2.395	2.395	2.395	862
2024-10-22	2.410	2.465	2.410	2.465	2.465	1,252
2024-10-21	2.416	2.452	2.406	2.406	2.406	2,471
2024-10-18	2.424	2.456	2.424	2.424	2.424	1,145
2024-10-17	2.422	2.430	2.409	2.430	2.430	1,512
2024-10-16	2.422	2.422	2.390	2.420	2.420	4,809
2024-10-15	2.458	2.458	2.440	2.441	2.441	1,112
2024-10-14	2.504	2.504	2.467	2.467	2.467	1,571
2024-10-11	2.545	2.548	2.520	2.535	2.535	1,942
2024-10-10	2.564	2.564	2.564	2.564	2.564	0
2024-10-09	2.658	2.658	2.638	2.658	2.658	781
2024-10-08	2.670	2.670	2.648	2.648	2.648	1,691
2024-10-07	2.744	2.744	2.714	2.736	2.736	5,240
2024-10-04	2.773	2.800	2.773	2.773	2.773	4,540
2024-10-03	2.785	2.788	2.779	2.779	2.779	2,933
2024-10-02	2.796	2.796	2.748	2.754	2.754	3,422
2024-10-01	2.750	2.844	2.750	2.824	2.824	5,468
2024-09-30	2.709	2.738	2.706	2.711	2.711	4,815
2024-09-27	2.703	2.718	2.686	2.707	2.707	1,485
2024-09-26	2.680	2.702	2.680	2.683	2.683	3,639
2024-09-25	2.624	2.640	2.624	2.637	2.637	1,972
2024-09-24	2.594	2.594	2.566	2.594	2.594	2,376
2024-09-23	2.580	2.584	2.560	2.584	2.584	337
2024-09-20	2.612	2.612	2.543	2.543	2.543	2,349
2024-09-19	2.584	2.623	2.582	2.623	2.623	1,693
2024-09-18	2.592	2.592	2.544	2.566	2.566	3,021
2024-09-17	2.600	2.630	2.600	2.617	2.617	7,834
2024-09-16	2.619	2.620	2.619	2.619	2.619	593
2024-09-13	2.605	2.620	2.605	2.605	2.605	921
2024-09-12	2.547	2.566	2.547	2.547	2.547	1,274
2024-09-11	2.524	2.560	2.524	2.531	2.531	4,664
2024-09-10	2.490	2.514	2.488	2.488	2.488	372
2024-09-09	2.494	2.494	2.467	2.467	2.467	1,008
2024-09-06	2.537	2.537	2.526	2.537	2.537	548
2024-09-05	2.546	2.560	2.546	2.557	2.557	690
2024-09-04	2.520	2.556	2.520	2.523	2.523	3,122
2024-09-03	2.496	2.528	2.496	2.500	2.500	737

← NewerPage 9 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.