TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.580	20.580	20.100	20.140	16.277	381,155
2023-11-29	20.400	20.580	20.400	20.580	16.632	239,819
2023-11-28	20.640	20.680	20.380	20.400	16.487	188,142
2023-11-27	20.820	20.940	20.600	20.640	16.681	137,173
2023-11-24	20.700	20.840	20.660	20.820	16.826	122,915
2023-11-23	20.740	20.780	20.560	20.780	16.794	130,549
2023-11-22	20.740	20.860	20.600	20.680	16.713	220,081
2023-11-21	21.040	21.160	20.700	20.700	16.729	171,228
2023-11-20	21.020	21.160	20.960	20.960	16.939	184,608
2023-11-17	20.640	21.120	20.640	20.900	16.891	276,855
2023-11-16	20.840	21.000	20.640	20.640	16.681	177,862
2023-11-15	20.720	20.900	20.640	20.780	16.794	196,882
2023-11-14	20.020	20.720	20.020	20.660	16.697	231,786
2023-11-13	20.060	20.200	19.990	20.020	16.180	202,186
2023-11-10	20.300	20.340	19.950	20.060	16.212	169,221
2023-11-09	20.320	20.600	20.220	20.360	16.454	328,405
2023-11-08	20.300	20.400	20.180	20.380	16.471	142,230
2023-11-07	20.160	20.360	20.120	20.340	16.438	198,457
2023-11-06	20.320	20.500	20.140	20.200	16.325	256,353
2023-11-03	20.280	20.400	20.140	20.280	16.390	224,588
2023-11-02	19.650	20.380	19.650	20.140	16.277	278,118
2023-11-01	19.780	19.840	19.540	19.750	15.961	184,342
2023-10-31	19.310	19.780	19.310	19.780	15.986	271,182
2023-10-30	19.500	19.610	19.260	19.300	15.598	227,943
2023-10-27	19.400	19.680	19.320	19.530	15.784	316,186
2023-10-26	19.880	20.040	19.160	19.510	15.767	524,864
2023-10-25	20.440	20.440	20.060	20.140	16.277	310,821
2023-10-24	20.280	20.440	20.180	20.260	16.374	161,475
2023-10-23	20.260	20.320	20.000	20.220	16.341	234,540
2023-10-20	20.500	20.540	20.220	20.260	16.374	315,821
2023-10-19	20.740	20.800	20.500	20.600	16.648	271,198
2023-10-18	20.920	20.980	20.720	20.780	16.794	185,558
2023-10-17	21.320	21.340	20.860	21.000	16.972	286,442
2023-10-16	21.120	21.400	21.040	21.340	17.246	198,317
2023-10-13	21.260	21.280	20.920	20.940	16.923	179,287
2023-10-12	21.260	21.480	21.260	21.320	17.230	184,923
2023-10-11	21.160	21.320	21.080	21.240	17.166	270,470
2023-10-10	21.000	21.360	20.980	21.340	17.246	176,647
2023-10-09	21.000	21.000	20.800	20.880	16.875	134,505
2023-10-06	20.840	21.040	20.760	21.040	17.004	211,729
2023-10-05	20.720	21.020	20.700	20.780	16.794	200,181
2023-10-04	20.620	20.860	20.440	20.720	16.745	300,788
2023-10-03	20.920	21.000	20.620	20.620	16.665	224,205
2023-10-02	21.360	21.360	20.840	20.920	16.907	169,454
2023-09-29	21.040	21.460	21.040	21.300	17.214	313,640
2023-09-28	20.980	21.060	20.860	21.000	16.972	120,264
2023-09-27	20.700	21.120	20.700	20.980	16.955	205,079
2023-09-26	20.900	20.960	20.660	20.720	16.745	208,493
2023-09-25	21.020	21.080	20.860	21.000	16.972	293,831
2023-09-22	20.960	21.120	20.780	21.020	16.988	393,149
2023-09-21	21.620	21.820	21.620	21.640	16.903	319,248
2023-09-20	21.520	21.780	21.440	21.700	16.950	397,350
2023-09-19	21.620	22.360	21.300	21.520	16.809	860,097
2023-09-18	22.500	22.500	22.100	22.160	17.309	337,668
2023-09-15	22.480	22.780	22.480	22.500	17.575	582,958
2023-09-14	22.840	22.840	22.260	22.480	17.559	283,412
2023-09-13	22.480	22.480	22.260	22.360	17.465	165,844
2023-09-12	22.880	22.880	22.460	22.500	17.575	137,822
2023-09-11	22.580	22.860	22.580	22.780	17.793	133,984
2023-09-08	22.660	22.780	22.420	22.660	17.700	153,883

← NewerPage 13 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.