TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	22.800	22.880	22.660	22.660	17.700	118,319
2023-09-06	22.700	22.840	22.560	22.800	17.809	254,884
2023-09-05	22.700	22.860	22.540	22.780	17.793	227,951
2023-09-04	22.800	22.900	22.680	22.760	17.778	121,116
2023-09-01	22.580	22.900	22.480	22.780	17.793	165,305
2023-08-31	22.780	22.820	22.560	22.580	17.637	227,321
2023-08-30	22.700	22.840	22.580	22.620	17.668	227,835
2023-08-29	22.220	22.720	22.220	22.660	17.700	136,671
2023-08-28	22.000	22.220	22.000	22.220	17.356	128,877
2023-08-25	21.780	21.980	21.700	21.860	17.075	156,868
2023-08-24	22.180	22.220	21.780	21.780	17.012	178,252
2023-08-23	21.900	22.080	21.840	22.000	17.184	190,134
2023-08-22	21.900	22.000	21.820	21.900	17.106	165,587
2023-08-21	21.780	22.020	21.760	21.800	17.028	196,207
2023-08-18	21.960	22.060	21.520	21.780	17.012	200,728
2023-08-17	21.820	22.040	21.620	21.960	17.153	253,867
2023-08-16	21.960	21.980	21.760	21.820	17.044	190,983
2023-08-15	22.260	22.260	21.960	22.020	17.200	145,701
2023-08-14	22.200	22.240	22.140	22.180	17.325	87,786
2023-08-11	22.320	22.520	22.180	22.200	17.340	142,578
2023-08-10	22.220	22.500	21.840	22.380	17.481	287,973
2023-08-09	22.700	22.920	22.500	22.640	17.684	316,571
2023-08-08	22.620	22.740	22.480	22.600	17.653	250,561
2023-08-07	22.560	22.800	22.540	22.620	17.668	154,478
2023-08-04	22.640	22.820	22.420	22.560	17.622	247,898
2023-08-03	22.800	22.800	22.500	22.500	17.575	194,202
2023-08-02	23.160	23.160	22.800	22.800	17.809	267,175
2023-08-01	23.160	23.380	23.120	23.280	18.184	123,712
2023-07-31	23.480	23.480	23.100	23.200	18.121	183,839
2023-07-28	23.640	23.660	23.380	23.500	18.356	183,598
2023-07-27	23.200	23.840	23.200	23.700	18.512	294,508
2023-07-26	23.160	23.340	23.080	23.180	18.106	199,086
2023-07-25	22.600	23.220	22.600	23.220	18.137	302,996
2023-07-24	22.340	22.800	22.340	22.620	17.668	360,979
2023-07-21	23.000	23.260	22.220	22.340	17.450	965,774
2023-07-20	25.020	25.140	24.440	24.520	19.152	252,053
2023-07-19	24.720	25.120	24.560	25.020	19.543	186,489
2023-07-18	24.280	24.580	24.220	24.540	19.168	105,923
2023-07-17	24.460	24.460	24.260	24.320	18.996	156,876
2023-07-14	24.560	24.700	24.320	24.460	19.106	153,565
2023-07-13	24.540	24.840	24.500	24.520	19.152	160,474
2023-07-12	24.200	24.520	24.080	24.460	19.106	159,300
2023-07-11	24.280	24.340	24.000	24.060	18.793	125,973
2023-07-10	24.140	24.280	24.060	24.060	18.793	101,769
2023-07-07	24.040	24.280	23.900	24.140	18.856	124,345
2023-07-06	24.420	24.440	24.080	24.120	18.840	193,808
2023-07-05	24.560	24.700	24.340	24.480	19.121	224,430
2023-07-04	24.660	24.720	24.500	24.560	19.184	132,533
2023-07-03	24.660	24.920	24.500	24.560	19.184	440,986
2023-06-30	25.200	25.440	25.160	25.280	19.746	138,592
2023-06-29	25.460	25.520	25.140	25.200	19.684	101,865
2023-06-28	25.120	25.440	25.040	25.420	19.855	180,218
2023-06-27	25.140	25.240	24.940	25.020	19.543	177,910
2023-06-26	25.060	25.120	24.660	25.060	19.574	165,537
2023-06-22	25.460	25.520	25.100	25.140	19.637	203,075
2023-06-21	26.240	26.240	25.520	25.580	19.980	152,237
2023-06-20	26.360	26.420	26.120	26.220	20.480	105,613
2023-06-19	26.800	26.820	26.380	26.380	20.605	100,026
2023-06-16	26.580	27.020	26.520	26.900	21.011	734,921
2023-06-15	26.380	26.600	26.320	26.560	20.746	209,444

← NewerPage 14 of 21 · 1,260 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.