TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	26.800	26.920	26.460	26.820	19.262	281,526
2022-01-11	26.620	26.920	26.560	26.780	19.233	373,121
2022-01-10	26.920	26.980	26.280	26.400	18.960	395,763
2022-01-07	27.380	27.480	26.740	26.820	19.262	308,771
2022-01-05	27.700	27.820	27.500	27.620	19.836	178,771
2022-01-04	27.700	27.900	27.620	27.660	19.865	147,714
2022-01-03	27.580	27.780	27.340	27.620	19.836	193,566
2021-12-30	27.420	27.580	27.300	27.480	19.736	188,669
2021-12-29	27.520	27.680	27.260	27.420	19.693	136,002
2021-12-28	27.340	27.680	27.320	27.520	19.765	166,623
2021-12-27	26.900	27.380	26.880	27.300	19.607	170,196
2021-12-23	26.820	26.980	26.720	26.880	19.305	174,193
2021-12-22	26.320	26.660	26.280	26.640	19.133	207,804
2021-12-21	26.080	26.500	26.020	26.320	18.903	274,664
2021-12-20	25.960	25.980	25.580	25.800	18.529	291,148
2021-12-17	26.260	26.380	25.920	26.280	18.874	339,679
2021-12-16	26.300	26.580	26.160	26.300	18.888	578,793
2021-12-15	25.920	26.080	25.860	26.080	18.730	398,068
2021-12-14	26.100	26.340	25.780	25.900	18.601	305,232
2021-12-13	26.340	26.380	26.040	26.120	18.759	263,108
2021-12-10	26.100	26.320	25.960	26.280	18.874	261,901
2021-12-09	26.560	26.640	26.080	26.180	18.802	182,680
2021-12-08	26.220	26.620	26.220	26.520	19.046	309,016
2021-12-07	25.960	26.280	25.780	26.220	18.831	362,192
2021-12-03	25.800	26.040	25.580	25.700	18.458	268,598
2021-12-02	25.880	25.880	25.540	25.740	18.486	560,073
2021-12-01	25.900	26.100	25.660	26.000	18.673	355,515
2021-11-30	25.680	25.880	25.440	25.740	18.486	337,939
2021-11-29	25.800	25.880	25.540	25.800	18.529	296,447
2021-11-26	25.760	25.980	25.400	25.720	18.472	340,542
2021-11-25	26.240	26.400	25.980	26.240	18.845	287,105
2021-11-24	26.080	26.240	25.660	26.120	18.759	469,490
2021-11-23	26.240	26.300	26.020	26.100	18.745	207,235
2021-11-22	26.500	26.600	26.240	26.240	18.845	197,328
2021-11-19	26.760	26.760	26.360	26.500	19.032	180,391
2021-11-18	26.800	26.900	26.480	26.680	19.161	228,930
2021-11-17	26.800	27.040	26.720	26.820	19.262	162,261
2021-11-16	26.820	26.960	26.760	26.880	19.305	170,269
2021-11-15	27.160	27.180	26.740	26.800	19.248	182,525
2021-11-12	27.140	27.240	26.940	27.160	19.506	138,836
2021-11-11	27.080	27.180	27.040	27.120	19.477	179,029
2021-11-10	27.160	27.220	27.060	27.120	19.477	109,670
2021-11-09	26.980	27.160	26.940	27.060	19.434	122,725
2021-11-08	26.980	27.120	26.900	27.000	19.391	141,653
2021-11-05	27.000	27.060	26.920	27.000	19.391	175,490
2021-11-04	27.060	27.140	26.900	27.000	19.391	172,473
2021-11-03	26.840	27.060	26.740	26.920	19.334	216,265
2021-11-02	26.960	27.000	26.720	26.800	19.248	290,916
2021-11-01	26.700	27.160	26.640	27.000	19.391	295,842
2021-10-29	26.720	27.000	26.460	26.500	19.032	348,089
2021-10-28	26.640	27.100	26.400	26.940	19.348	334,985
2021-10-27	27.100	27.180	26.600	26.600	19.104	486,002
2021-10-26	27.200	27.560	26.240	26.940	19.348	857,939
2021-10-25	28.020	28.140	27.680	27.820	19.980	238,323
2021-10-22	27.780	28.200	27.560	28.020	20.124	259,108
2021-10-21	27.940	28.160	27.620	27.760	19.937	286,402
2021-10-20	27.840	28.000	27.700	27.960	20.081	215,626

← NewerPage 21 of 21 · 1,257 trading days

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.