Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← TIETO.HE stock page

TietoEVRY Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-0524.16024.44023.36023.54017.401196,929
2022-07-0423.60023.86023.52023.68017.505129,271
2022-07-0123.56023.66023.30023.52017.386110,249
2022-06-3023.70023.70023.40023.56017.416216,254
2022-06-2923.80024.16023.70023.90017.667183,763
2022-06-2823.98024.26023.88024.12017.830191,923
2022-06-2723.42023.98023.36023.82017.608186,426
2022-06-2323.60023.70023.06023.12017.091247,028
2022-06-2223.42023.78023.20023.70017.519210,761
2022-06-2123.52023.78023.44023.48017.357197,205
2022-06-2023.26023.52023.24023.52017.38692,081
2022-06-1722.84023.30022.84023.26017.194426,211
2022-06-1623.24023.24022.62022.84016.884276,832
2022-06-1523.08023.24022.84023.06017.046197,567
2022-06-1422.68022.94022.32022.76016.824218,179
2022-06-1323.10023.10022.44022.68016.765299,101
2022-06-1023.38023.58023.04023.26017.194273,498
2022-06-0923.64023.70023.38023.62017.460205,744
2022-06-0823.64023.72023.56023.64017.47578,115
2022-06-0723.50023.62023.24023.60017.445171,136
2022-06-0623.46023.64023.42023.60017.445144,380
2022-06-0323.58023.58023.36023.44017.32781,627
2022-06-0223.30023.54023.22023.32017.238115,437
2022-06-0123.52023.64023.20023.32017.238206,380
2022-05-3123.50023.60023.36023.52017.386255,504
2022-05-3023.80023.92023.54023.60017.445132,693
2022-05-2723.40023.72023.16023.62017.460203,147
2022-05-2523.24023.38023.06023.28017.209136,500
2022-05-2423.34023.36023.10023.22017.164187,653
2022-05-2323.24023.36023.04023.36017.268170,606
2022-05-2023.02023.36022.96023.10017.076200,519
2022-05-1922.70022.96022.40022.96016.972226,769
2022-05-1823.38023.42022.90022.98016.987222,790
2022-05-1722.98023.40022.98023.28017.209178,680
2022-05-1622.76022.96022.54022.94016.957232,340
2022-05-1322.32022.82022.32022.74016.810198,358
2022-05-1221.98022.44021.84022.30016.484343,768
2022-05-1122.10022.50021.92022.34016.514309,927
2022-05-1021.90022.42021.76022.00016.263492,352
2022-05-0922.16022.36021.70021.70016.041420,332
2022-05-0622.66022.90021.84022.28016.470685,357
2022-05-0524.40024.46022.68022.72016.795744,521
2022-05-0424.02024.28023.88023.98017.726313,772
2022-05-0323.78024.34023.78024.00017.741268,563
2022-05-0223.82024.12023.22023.78017.578219,326
2022-04-2923.98024.42023.90023.94017.697209,743
2022-04-2823.62023.92023.62023.92017.682271,369
2022-04-2723.66023.66023.30023.58017.431183,518
2022-04-2623.80024.08023.60023.66017.490165,980
2022-04-2523.82023.98023.56023.78017.578168,157
2022-04-2224.16024.38024.00024.18017.87490,294
2022-04-2124.12024.44024.12024.32017.978131,085
2022-04-2023.90024.24023.74024.12017.830140,658
2022-04-1923.72023.80023.46023.78017.57897,697
2022-04-1423.28023.72023.28023.68017.505127,437
2022-04-1323.54023.54023.04023.16017.120136,891
2022-04-1223.54023.64023.34023.38017.283166,487
2022-04-1123.96024.16023.58023.58017.431110,906
2022-04-0823.94024.22023.64024.08017.800193,978
2022-04-0723.84024.00023.66023.74017.549138,901
← NewerPage 19 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-220.4400 EUR
2026-03-250.4400 EUR
2025-09-220.7500 EUR
2025-03-260.7500 EUR
2024-09-200.7350 EUR
2024-03-140.7350 EUR
2023-09-220.7250 EUR
2023-03-240.7250 EUR
2022-09-230.7000 EUR
2022-03-250.7000 EUR
2021-09-240.6600 EUR
2021-03-260.6600 EUR
2020-09-290.6350 EUR
2020-09-250.3175 EUR
2020-09-220.5530 EUR
2020-07-240.3175 EUR
2020-03-270.6350 EUR
2020-03-200.5530 EUR
2019-03-221.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.