TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.900	23.300	22.900	23.040	17.541	227,261
2022-09-26	22.820	23.100	22.600	22.840	17.389	186,307
2022-09-23	23.480	23.480	22.500	22.880	17.419	380,031
2022-09-22	24.180	24.320	24.020	24.100	17.815	325,895
2022-09-21	24.260	24.500	24.160	24.400	18.037	173,340
2022-09-20	25.200	25.260	24.240	24.260	17.933	258,619
2022-09-19	26.020	26.020	24.220	25.040	18.510	438,515
2022-09-16	26.480	26.480	25.740	26.020	19.234	1,758,758
2022-09-15	26.360	26.480	26.200	26.480	19.574	156,603
2022-09-14	26.000	26.360	25.680	26.360	19.486	186,885
2022-09-13	26.460	26.460	25.860	26.020	19.234	367,692
2022-09-12	26.000	26.340	25.920	26.200	19.367	306,812
2022-09-09	25.880	25.960	25.700	25.780	19.057	106,109
2022-09-08	26.100	26.180	25.220	25.560	18.894	158,330
2022-09-07	25.500	26.080	25.340	26.000	19.219	247,584
2022-09-06	25.500	25.720	25.420	25.520	18.865	61,531
2022-09-05	25.300	25.560	25.120	25.500	18.850	93,492
2022-09-02	25.700	26.120	25.260	25.760	19.042	152,322
2022-09-01	25.400	25.620	25.280	25.520	18.865	236,312
2022-08-31	25.200	25.580	25.080	25.520	18.865	212,972
2022-08-30	25.220	25.360	24.900	25.020	18.495	201,652
2022-08-29	25.500	25.500	24.900	25.220	18.643	158,321
2022-08-26	26.040	26.120	25.640	25.660	18.968	103,436
2022-08-25	26.000	26.140	25.860	26.020	19.234	80,783
2022-08-24	25.780	25.920	25.500	25.860	19.116	91,134
2022-08-23	25.980	25.980	25.620	25.780	19.057	90,122
2022-08-22	26.400	26.440	25.920	25.980	19.205	83,461
2022-08-19	26.400	26.540	26.300	26.440	19.545	182,309
2022-08-18	26.180	26.560	26.100	26.500	19.589	120,295
2022-08-17	26.500	26.560	26.060	26.100	19.293	186,477
2022-08-16	26.360	26.700	26.340	26.500	19.589	79,273
2022-08-15	26.700	26.800	26.440	26.480	19.574	91,782
2022-08-12	26.660	26.800	26.540	26.700	19.737	78,077
2022-08-11	26.900	26.980	26.680	26.700	19.737	120,009
2022-08-10	26.100	26.680	26.060	26.680	19.722	105,263
2022-08-09	26.400	26.440	26.020	26.100	19.293	123,203
2022-08-08	26.400	26.520	26.200	26.260	19.412	74,927
2022-08-05	26.700	26.760	26.140	26.280	19.426	110,687
2022-08-04	26.620	26.620	26.360	26.540	19.619	81,071
2022-08-03	26.300	26.680	26.300	26.380	19.500	76,860
2022-08-02	26.800	26.820	26.440	26.540	19.619	112,934
2022-08-01	26.700	26.980	26.680	26.900	19.885	115,984
2022-07-29	26.200	26.640	26.200	26.500	19.589	114,432
2022-07-28	25.900	26.160	25.840	26.160	19.338	102,615
2022-07-27	25.740	25.920	25.500	25.720	19.012	139,058
2022-07-26	26.040	26.220	25.620	25.740	19.027	159,899
2022-07-25	24.600	26.180	24.520	26.160	19.338	351,647
2022-07-22	25.600	27.400	25.500	26.140	19.323	605,525
2022-07-21	24.520	24.820	24.460	24.780	18.318	137,089
2022-07-20	24.400	24.620	24.320	24.460	18.081	135,729
2022-07-19	24.260	24.320	24.060	24.300	17.963	114,181
2022-07-18	23.740	24.220	23.720	24.160	17.859	202,347
2022-07-15	23.900	24.360	23.820	24.360	18.007	107,510
2022-07-14	23.940	24.140	23.700	23.920	17.682	113,246
2022-07-13	24.240	24.300	23.960	24.240	17.918	88,389
2022-07-12	24.220	24.300	23.960	24.300	17.963	178,967
2022-07-11	24.100	24.620	24.000	24.380	18.022	135,296
2022-07-08	23.980	24.460	23.980	24.460	18.081	123,800
2022-07-07	23.720	24.260	23.700	24.260	17.933	189,198
2022-07-06	23.400	24.000	23.400	23.940	17.697	164,855

← NewerPage 18 of 22 · 1,261 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.