Australia markets open in 2 hours 42 minutes

YIT Oyj (0GKA.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
3.3763-0.0173 (-0.51%)
At close: 05:12PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.98652.00601.98002.00452.00453,416
02 May 20241.93901.97901.88601.96301.963013,911
01 May 2024------
30 Apr 20241.89601.95001.89901.95001.950015,486
29 Apr 20241.85601.91001.85101.89101.89103,711
26 Apr 20241.78751.83011.79101.79801.79806,093
25 Apr 20241.77201.78091.76511.78091.78092,840
24 Apr 20241.75651.78401.73801.77501.77502,947
23 Apr 20241.78051.77401.76311.77151.77154,173
22 Apr 20241.79351.80001.77371.80001.80007,352
19 Apr 20241.79251.80501.78401.80501.80506,578
18 Apr 20241.75051.79021.74501.76771.767726,303
17 Apr 20241.76601.76701.74501.74691.74692,728
16 Apr 20241.78951.77501.74301.75301.75306,224
15 Apr 20241.82651.83701.78991.79001.79003,770
12 Apr 20241.89101.90101.80501.84591.845928,246
11 Apr 20241.87751.90901.88391.90901.909025,469
10 Apr 20241.88101.90101.86601.88671.886726,046
09 Apr 20241.89401.90401.86801.88461.88469,748
08 Apr 20241.86151.87711.81901.85751.857517,854
05 Apr 20241.91451.92001.85001.89511.895132,608
04 Apr 20241.99651.98701.92401.93501.935034,723
03 Apr 20241.98101.98911.98001.98901.989033,968
02 Apr 20241.94651.97401.96591.96591.96592,387
28 Mar 20241.92901.94601.91701.94601.946032,772
27 Mar 20241.95401.96301.93921.93921.93924,467
26 Mar 20241.92101.96001.92001.96001.96001,274
25 Mar 20241.91451.91111.89001.90701.907031,615
22 Mar 20241.85501.90801.88001.90001.900045,851
21 Mar 20241.82251.85001.83001.83001.830031,206
20 Mar 20241.82351.82201.80791.80801.808022,734
19 Mar 20241.77801.81291.78371.81001.81004,326
18 Mar 20241.76901.80801.77391.79261.792620,333
15 Mar 20241.75251.77401.72201.76391.763926,479
14 Mar 20241.72101.79301.72601.77951.779519,279
13 Mar 20241.67451.72001.63701.70491.704927,582
12 Mar 20241.69001.78501.64101.69731.697315,658
11 Mar 20241.63351.61401.58791.59561.59565,332
08 Mar 20241.59351.64601.60801.62601.62603,216
07 Mar 20241.61401.59401.57901.58821.58823,190
06 Mar 20241.60801.63301.60701.61711.617116,504
05 Mar 20241.58351.60391.57201.57201.57202,696
04 Mar 20241.62351.59901.57001.57831.578325,969
01 Mar 20241.61301.65901.61501.64621.64628,022
29 Feb 20241.60901.62351.60591.60901.60908,983
28 Feb 20241.62251.60801.59601.60801.60803,417
27 Feb 20241.58951.61301.58001.59561.59566,074
26 Feb 20241.59651.58701.57001.57491.57498,911
23 Feb 20241.62651.63001.57911.58401.58406,727
22 Feb 20241.63651.64301.62201.63801.63802,761
21 Feb 20241.64601.64401.63001.63891.638914,734
20 Feb 20241.65001.67401.66101.66101.66104,698
19 Feb 20241.66351.64201.63801.64021.64022,544
16 Feb 20241.71251.72501.67501.69851.698528,388
15 Feb 20241.64601.68601.64301.65961.659613,891
14 Feb 20241.67251.64001.62191.62521.62526,773
13 Feb 20241.78251.76201.66111.68741.687421,939
12 Feb 20241.84901.87601.76601.82801.828033,396
09 Feb 20241.80701.83601.82801.82801.82803,712
08 Feb 20241.87751.88501.85901.85901.85903,413
07 Feb 20241.92801.90401.88301.88301.88309,872
06 Feb 20241.94551.93201.89631.90541.905412,974
05 Feb 20241.97751.99401.93491.93491.934913,892
02 Feb 20241.97501.97501.97501.97501.9750-
01 Feb 20241.98051.99401.95901.97701.977010,001
31 Jan 20241.97101.97661.95301.97661.97663,374
30 Jan 20241.97751.97551.95591.96851.96858,705
29 Jan 20241.99101.96501.96501.96501.9650462
26 Jan 20241.97102.00791.97902.00792.0079449
25 Jan 20241.98651.98701.95501.96111.96112,258
24 Jan 20242.00602.00201.97911.98861.98869,006
23 Jan 20242.00402.01601.99712.01302.01303,566
22 Jan 20242.03752.02122.00222.00222.00223,374
19 Jan 20242.07702.04402.00202.02182.021812,601
18 Jan 20242.02752.05801.99201.99201.992018,328
17 Jan 20242.06502.06002.02762.03812.038130,926
16 Jan 20242.04152.06402.02202.05602.056027,441
15 Jan 20242.09202.06402.02802.03412.034151,937
12 Jan 20242.06302.11202.01402.09302.093037,934
11 Jan 20242.08202.05192.04812.04982.04984,252
10 Jan 20242.09002.08402.07102.07172.071724,131
09 Jan 20242.13502.13002.09402.10842.108430,393
08 Jan 20242.12502.12982.07002.12982.129848,482
05 Jan 20242.07102.12902.05402.12902.129033,061
04 Jan 20242.00602.07002.02602.07002.070027,706
03 Jan 20242.05702.01601.99802.00912.00915,363
02 Jan 20241.98902.06002.01402.04772.047718,609
29 Dec 20231.94751.98501.93901.97081.970823,230
28 Dec 20231.94451.95711.95391.95711.957124,590
27 Dec 20231.97751.95001.93701.94111.94111,424
22 Dec 20231.96151.97801.94801.97661.976622,161
21 Dec 20231.96501.96801.94891.96801.968010,853
20 Dec 20231.91651.97401.93501.96911.969112,338
19 Dec 20231.90851.93001.89701.91101.911025,311
18 Dec 20231.94951.95901.89801.90281.902825,663
15 Dec 20231.96352.00601.95701.96981.969844,375
14 Dec 20231.87051.99301.93901.97201.972024,959
13 Dec 20231.89501.88701.86101.86401.864012,671
12 Dec 20231.93401.93901.89211.90361.903650,755
11 Dec 20232.01052.01351.93002.01352.013534,677
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...