TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	28.160	28.340	27.500	28.020	21.332	244,693
2023-03-15	28.560	28.560	27.720	27.940	21.271	312,020
2023-03-14	28.380	28.680	28.180	28.540	21.728	251,903
2023-03-13	29.100	29.100	28.200	28.380	21.606	270,083
2023-03-10	29.140	29.240	28.840	29.080	22.139	241,220
2023-03-09	29.400	29.640	29.260	29.600	22.535	165,490
2023-03-08	29.660	29.720	29.440	29.460	22.429	154,197
2023-03-07	29.860	29.960	29.660	29.660	22.581	166,190
2023-03-06	30.460	30.580	29.780	29.860	22.733	226,562
2023-03-03	30.200	30.420	30.020	30.400	23.144	196,631
2023-03-02	30.180	30.240	29.900	30.000	22.840	181,943
2023-03-01	30.060	30.380	29.960	30.120	22.931	265,556
2023-02-28	30.080	30.180	29.860	30.060	22.885	339,983
2023-02-27	29.940	30.140	29.900	30.080	22.901	160,550
2023-02-24	30.000	30.160	29.800	29.900	22.764	326,881
2023-02-23	30.040	30.180	29.960	30.000	22.840	192,528
2023-02-22	29.660	30.000	29.620	30.000	22.840	251,833
2023-02-21	29.760	30.060	29.720	30.000	22.840	196,115
2023-02-20	30.240	30.460	29.900	29.900	22.764	301,314
2023-02-17	29.800	29.960	29.640	29.820	22.703	404,613
2023-02-16	29.940	30.120	29.760	29.900	22.764	236,127
2023-02-15	29.500	30.300	29.060	29.580	22.520	387,089
2023-02-14	28.840	29.080	28.660	28.840	21.957	132,700
2023-02-13	28.640	28.920	28.440	28.840	21.957	129,385
2023-02-10	28.500	28.860	28.280	28.600	21.774	149,824
2023-02-09	28.820	29.080	28.820	28.940	22.033	178,250
2023-02-08	28.820	29.040	28.560	28.780	21.911	182,341
2023-02-07	28.560	28.720	28.320	28.720	21.865	114,829
2023-02-06	28.880	28.880	28.400	28.560	21.743	130,627
2023-02-03	28.800	29.000	28.540	28.880	21.987	150,853
2023-02-02	28.640	29.020	28.520	29.020	22.094	195,122
2023-02-01	27.900	28.580	27.900	28.500	21.698	183,593
2023-01-31	28.280	28.300	27.820	27.940	21.271	259,032
2023-01-30	28.040	28.340	27.860	28.280	21.530	139,533
2023-01-27	27.920	28.100	27.700	28.100	21.393	104,114
2023-01-26	27.720	28.060	27.700	27.900	21.241	112,540
2023-01-25	28.180	28.180	27.540	27.640	21.043	166,175
2023-01-24	28.040	28.180	27.840	27.920	21.256	122,808
2023-01-23	28.200	28.460	28.000	28.040	21.348	114,446
2023-01-20	28.220	28.360	28.060	28.160	21.439	104,771
2023-01-19	28.000	28.300	28.000	28.140	21.424	149,835
2023-01-18	27.980	28.380	27.780	28.260	21.515	204,069
2023-01-17	28.860	29.120	27.440	27.840	21.195	948,942
2023-01-16	28.200	29.220	28.100	29.000	22.078	498,466
2023-01-13	27.960	28.180	27.880	28.100	21.393	106,464
2023-01-12	27.660	27.980	27.440	27.980	21.302	283,018
2023-01-11	27.500	27.660	27.040	27.660	21.058	182,806
2023-01-10	27.600	27.740	27.300	27.580	20.997	112,290
2023-01-09	27.600	27.840	27.420	27.640	21.043	246,806
2023-01-05	27.580	27.580	27.140	27.380	20.845	143,327
2023-01-04	27.220	27.580	27.060	27.580	20.997	161,147
2023-01-03	27.000	27.420	26.880	27.220	20.723	156,235
2023-01-02	26.560	27.060	26.560	26.920	20.495	67,679
2022-12-30	26.960	26.960	26.520	26.520	20.190	114,325
2022-12-29	26.540	26.940	26.480	26.860	20.449	75,715
2022-12-28	26.760	26.760	26.480	26.540	20.206	106,821
2022-12-27	27.000	27.180	26.680	26.760	20.373	89,838
2022-12-23	26.700	26.980	26.660	26.860	20.449	89,972
2022-12-22	26.980	27.160	26.680	26.700	20.327	103,201
2022-12-21	26.800	27.020	26.780	26.980	20.541	430,127

← NewerPage 16 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.