TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.210	19.360	19.100	19.100	15.986	122,612
2024-05-27	19.100	19.280	19.000	19.210	16.078	155,812
2024-05-24	19.350	19.470	19.190	19.190	16.062	191,227
2024-05-23	19.600	19.690	19.410	19.460	16.287	137,460
2024-05-22	19.500	19.570	19.320	19.570	16.380	156,516
2024-05-21	19.690	19.710	19.500	19.500	16.321	152,916
2024-05-20	19.600	19.790	19.600	19.690	16.480	151,853
2024-05-17	19.560	19.680	19.450	19.590	16.396	194,650
2024-05-16	19.570	19.680	19.420	19.540	16.354	244,672
2024-05-15	19.130	19.940	19.110	19.540	16.354	658,555
2024-05-14	18.800	19.020	18.770	18.910	15.827	264,662
2024-05-13	18.690	18.790	18.610	18.770	15.710	236,254
2024-05-10	18.490	18.760	18.400	18.620	15.584	278,453
2024-05-08	18.270	18.420	18.210	18.360	15.367	324,668
2024-05-07	18.140	18.300	18.080	18.270	15.292	291,187
2024-05-06	18.100	18.190	18.070	18.140	15.183	254,769
2024-05-03	18.000	18.330	17.990	18.020	15.082	241,119
2024-05-02	17.760	17.970	17.690	17.970	15.040	287,893
2024-04-30	17.990	18.020	17.660	17.740	14.848	346,582
2024-04-29	17.810	18.010	17.800	17.990	15.057	392,499
2024-04-26	17.700	18.090	17.640	17.770	14.873	731,084
2024-04-25	18.570	18.580	17.350	17.350	14.521	1,256,455
2024-04-24	18.920	18.970	18.760	18.770	15.710	346,796
2024-04-23	18.830	18.910	18.780	18.820	15.752	238,934
2024-04-22	18.580	18.820	18.570	18.780	15.718	291,956
2024-04-19	18.730	18.740	18.430	18.520	15.501	357,792
2024-04-18	18.730	18.790	18.450	18.760	15.702	396,727
2024-04-17	18.930	18.930	18.670	18.670	15.626	292,107
2024-04-16	19.150	19.150	18.810	18.930	15.844	434,834
2024-04-15	19.260	19.510	19.120	19.120	16.003	190,861
2024-04-12	19.450	19.530	19.190	19.190	16.062	223,610
2024-04-11	19.370	19.440	19.210	19.330	16.179	275,268
2024-04-10	19.590	19.690	19.310	19.360	16.204	204,872
2024-04-09	19.510	19.710	19.470	19.500	16.321	198,520
2024-04-08	19.380	19.640	19.280	19.560	16.371	180,546
2024-04-05	19.520	19.560	19.330	19.330	16.179	217,276
2024-04-04	19.540	19.720	19.540	19.650	16.447	232,578
2024-04-03	19.500	19.650	19.480	19.600	16.405	165,372
2024-04-02	19.640	19.720	19.370	19.500	16.321	287,473
2024-03-28	19.670	19.760	19.500	19.610	16.413	278,037
2024-03-27	19.390	19.670	19.330	19.610	16.413	175,115
2024-03-26	19.160	19.390	18.970	19.390	16.229	200,723
2024-03-25	19.210	19.300	19.060	19.150	16.028	202,776
2024-03-22	19.340	19.490	19.280	19.280	16.137	254,219
2024-03-21	19.540	19.660	19.360	19.420	16.254	298,772
2024-03-20	19.780	19.780	19.480	19.540	16.354	220,638
2024-03-19	20.000	20.000	19.550	19.810	16.580	266,181
2024-03-18	20.220	20.280	19.770	19.770	16.547	285,730
2024-03-15	20.740	20.820	20.220	20.220	16.924	541,238
2024-03-14	20.700	20.900	20.680	20.740	17.359	291,147
2024-03-13	21.600	21.680	21.360	21.360	17.263	233,794
2024-03-12	21.400	21.560	21.360	21.500	17.376	140,816
2024-03-11	21.320	21.440	21.220	21.400	17.295	180,120
2024-03-08	21.400	21.460	21.280	21.300	17.214	116,215
2024-03-07	21.340	21.540	21.100	21.380	17.279	204,209
2024-03-06	21.120	21.380	21.080	21.340	17.246	135,244
2024-03-05	21.680	21.680	21.080	21.080	17.036	188,502
2024-03-04	21.780	21.800	21.600	21.720	17.554	125,234
2024-03-01	21.560	21.820	21.520	21.780	17.602	158,257
2024-02-29	21.600	21.700	21.500	21.560	17.424	179,240

← NewerPage 11 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.