TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	18.650	18.780	18.560	18.690	15.643	112,819
2024-08-20	18.800	18.910	18.620	18.620	15.584	123,597
2024-08-19	18.470	18.800	18.470	18.770	15.710	118,684
2024-08-16	18.630	18.640	18.390	18.460	15.451	121,728
2024-08-15	18.380	18.620	18.270	18.600	15.568	168,747
2024-08-14	18.250	18.400	18.160	18.240	15.266	106,877
2024-08-13	18.030	18.170	17.980	18.170	15.208	178,647
2024-08-12	18.120	18.190	17.930	18.030	15.091	123,499
2024-08-09	18.000	18.230	17.930	18.110	15.158	131,803
2024-08-08	18.100	18.100	17.820	17.970	15.040	145,465
2024-08-07	17.800	18.180	17.800	18.120	15.166	221,706
2024-08-06	17.640	17.930	17.610	17.690	14.806	184,949
2024-08-05	17.500	17.670	17.310	17.580	14.714	435,767
2024-08-02	18.440	18.470	17.940	17.970	15.040	287,394
2024-08-01	18.730	18.840	18.460	18.510	15.492	173,951
2024-07-31	18.880	19.030	18.730	18.730	15.677	228,805
2024-07-30	18.650	18.840	18.650	18.800	15.735	111,930
2024-07-29	18.830	18.990	18.570	18.650	15.610	184,112
2024-07-26	18.600	18.830	18.440	18.730	15.677	133,883
2024-07-25	18.510	18.670	18.330	18.600	15.568	185,278
2024-07-24	18.810	18.820	18.390	18.600	15.568	210,668
2024-07-23	18.750	19.500	18.680	18.810	15.743	340,041
2024-07-22	18.400	18.840	18.400	18.720	15.668	153,908
2024-07-19	18.570	18.620	18.350	18.350	15.358	138,091
2024-07-18	18.560	18.790	18.470	18.700	15.651	158,124
2024-07-17	18.450	18.650	18.380	18.570	15.543	150,494
2024-07-16	18.390	18.470	18.300	18.450	15.442	89,273
2024-07-15	18.540	18.610	18.370	18.490	15.476	107,461
2024-07-12	18.560	18.600	18.400	18.540	15.517	134,985
2024-07-11	18.150	18.610	18.120	18.610	15.576	147,140
2024-07-10	17.960	18.170	17.950	18.130	15.174	126,575
2024-07-09	18.290	18.330	17.890	17.900	14.982	229,888
2024-07-08	18.420	18.510	18.290	18.290	15.308	153,164
2024-07-05	18.550	18.730	18.400	18.430	15.425	149,546
2024-07-04	18.540	18.600	18.450	18.530	15.509	88,199
2024-07-03	18.300	18.540	18.250	18.450	15.442	156,596
2024-07-02	18.310	18.410	18.100	18.270	15.292	168,069
2024-07-01	18.200	18.530	18.170	18.380	15.384	191,857
2024-06-28	18.480	18.480	17.950	18.040	15.099	186,389
2024-06-27	17.930	18.290	17.850	18.260	15.283	260,075
2024-06-26	18.200	18.300	17.770	17.940	15.015	236,028
2024-06-25	18.230	18.310	18.140	18.180	15.216	178,462
2024-06-24	18.060	18.280	17.820	18.280	15.300	300,040
2024-06-20	17.800	18.140	17.800	18.140	15.183	955,949
2024-06-19	17.940	18.190	17.760	17.800	14.898	292,342
2024-06-18	17.860	17.980	17.720	17.940	15.015	263,793
2024-06-17	17.760	17.980	17.760	17.800	14.898	242,898
2024-06-14	18.110	18.170	17.750	17.760	14.865	313,127
2024-06-13	18.560	18.560	18.170	18.170	15.208	183,536
2024-06-12	18.180	18.660	18.160	18.560	15.534	205,148
2024-06-11	18.610	18.610	18.180	18.180	15.216	261,817
2024-06-10	18.680	18.710	18.320	18.550	15.526	184,019
2024-06-07	18.860	18.910	18.530	18.680	15.635	162,422
2024-06-06	18.690	19.010	18.690	18.860	15.785	172,036
2024-06-05	18.560	18.680	18.540	18.630	15.593	129,914
2024-06-04	18.760	18.850	18.490	18.530	15.509	221,778
2024-06-03	18.680	18.960	18.640	18.760	15.702	180,467
2024-05-31	18.560	18.580	18.360	18.540	15.517	373,391
2024-05-30	18.420	18.680	18.390	18.590	15.559	160,867
2024-05-29	19.030	19.040	18.480	18.510	15.492	323,154

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.4400 EUR
2026-03-25	0.4400 EUR
2025-09-22	0.7500 EUR
2025-03-26	0.7500 EUR
2024-09-20	0.7350 EUR
2024-03-14	0.7350 EUR
2023-09-22	0.7250 EUR
2023-03-24	0.7250 EUR
2022-09-23	0.7000 EUR
2022-03-25	0.7000 EUR
2021-09-24	0.6600 EUR
2021-03-26	0.6600 EUR
2020-09-29	0.6350 EUR
2020-09-25	0.3175 EUR
2020-09-22	0.5530 EUR
2020-07-24	0.3175 EUR
2020-03-27	0.6350 EUR
2020-03-20	0.5530 EUR
2019-03-22	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.