TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	26.360	26.660	26.260	26.380	20.605	193,624
2023-06-13	25.940	26.420	25.940	26.360	20.590	164,898
2023-06-12	25.500	25.900	25.500	25.800	20.152	146,259
2023-06-09	25.560	25.680	25.340	25.480	19.902	167,226
2023-06-08	25.500	25.620	25.220	25.500	19.918	185,593
2023-06-07	25.820	25.840	25.480	25.520	19.934	225,376
2023-06-06	25.840	25.860	25.620	25.820	20.168	127,073
2023-06-05	26.100	26.180	25.640	25.760	20.121	198,567
2023-06-02	25.860	26.100	25.820	26.100	20.387	162,280
2023-06-01	25.700	25.960	25.700	25.780	20.137	145,245
2023-05-31	25.460	25.740	25.300	25.680	20.059	892,613
2023-05-30	25.700	25.820	25.380	25.440	19.871	107,201
2023-05-29	25.860	25.920	25.700	25.700	20.074	74,446
2023-05-26	25.720	25.840	25.520	25.780	20.137	261,608
2023-05-25	26.060	26.060	25.500	25.560	19.965	247,227
2023-05-24	26.360	26.360	25.900	25.960	20.277	207,689
2023-05-23	26.600	26.660	26.200	26.360	20.590	157,177
2023-05-22	26.740	26.780	26.620	26.740	20.887	139,626
2023-05-19	26.860	26.920	26.600	26.620	20.793	124,025
2023-05-17	26.580	26.620	26.460	26.560	20.746	92,061
2023-05-16	26.940	26.940	26.520	26.580	20.762	174,197
2023-05-15	27.000	27.000	26.780	26.900	21.011	166,688
2023-05-12	26.740	26.920	26.720	26.800	20.933	125,308
2023-05-11	26.900	26.960	26.600	26.740	20.887	148,634
2023-05-10	26.640	26.920	26.640	26.780	20.918	189,790
2023-05-09	26.840	26.880	26.460	26.580	20.762	240,900
2023-05-08	26.800	27.140	26.760	26.940	21.043	130,318
2023-05-05	27.000	27.100	26.580	26.960	21.058	439,494
2023-05-04	28.280	28.340	26.540	26.560	20.746	637,095
2023-05-03	28.860	29.220	28.660	29.060	22.699	266,616
2023-05-02	28.960	29.080	28.760	28.860	22.542	163,796
2023-04-28	29.040	29.200	28.920	28.960	22.621	185,393
2023-04-27	29.180	29.220	28.920	29.000	22.652	114,666
2023-04-26	28.720	29.260	28.720	29.180	22.792	217,025
2023-04-25	29.100	29.120	28.860	28.940	22.605	96,126
2023-04-24	29.100	29.320	29.040	29.160	22.777	92,163
2023-04-21	29.160	29.240	28.960	29.120	22.746	122,319
2023-04-20	29.400	29.440	29.140	29.240	22.839	170,374
2023-04-19	29.680	29.700	29.460	29.540	23.074	129,663
2023-04-18	29.540	29.840	29.440	29.800	23.277	186,639
2023-04-17	30.200	30.300	29.500	29.520	23.058	203,126
2023-04-14	30.040	30.380	30.020	30.200	23.589	240,836
2023-04-13	29.560	30.100	29.520	30.040	23.464	231,017
2023-04-12	29.500	29.700	29.280	29.560	23.089	208,244
2023-04-11	29.400	29.540	29.260	29.460	23.011	194,680
2023-04-06	29.200	29.380	29.140	29.320	22.902	121,521
2023-04-05	29.140	29.260	29.020	29.120	22.746	192,036
2023-04-04	28.760	29.240	28.760	29.140	22.761	239,946
2023-04-03	28.920	28.980	28.560	28.820	22.511	253,298
2023-03-31	28.740	28.920	28.600	28.920	22.589	160,014
2023-03-30	28.160	28.660	28.140	28.660	22.386	163,557
2023-03-29	27.800	28.160	27.780	28.160	21.996	197,208
2023-03-28	28.060	28.060	27.680	27.720	21.652	109,672
2023-03-27	27.860	28.080	27.800	27.860	21.761	136,125
2023-03-24	27.920	28.100	27.540	27.660	21.605	221,686
2023-03-23	28.480	28.640	28.100	28.640	21.804	204,821
2023-03-22	28.500	28.500	28.180	28.340	21.576	100,182
2023-03-21	28.180	28.620	28.180	28.520	21.713	194,759
2023-03-20	27.700	28.140	27.100	28.040	21.348	213,542
2023-03-17	28.080	28.400	27.600	27.800	21.165	513,688

← NewerPage 15 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.