TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	16.320	16.390	16.200	16.310	14.800	242,878
2025-05-13	16.220	16.380	16.190	16.330	14.818	161,786
2025-05-12	16.000	16.360	15.980	16.250	14.746	299,284
2025-05-09	15.940	16.090	15.900	15.930	14.456	235,496
2025-05-08	15.800	15.960	15.670	15.860	14.392	274,909
2025-05-07	15.990	16.000	15.770	15.820	14.356	175,564
2025-05-06	15.980	16.030	15.710	15.990	14.510	262,389
2025-05-05	15.940	16.030	15.900	15.980	14.501	148,598
2025-05-02	15.870	15.990	15.780	15.930	14.456	440,334
2025-04-30	15.740	16.210	15.590	15.780	14.319	466,979
2025-04-29	15.940	16.200	15.560	15.740	14.283	520,599
2025-04-28	16.000	16.300	16.000	16.060	14.573	340,662
2025-04-25	16.110	16.140	15.900	15.990	14.510	255,043
2025-04-24	16.030	16.150	15.860	16.030	14.546	162,056
2025-04-23	15.850	16.230	15.840	16.030	14.546	298,416
2025-04-22	15.750	15.750	15.470	15.750	14.292	246,497
2025-04-17	15.900	15.980	15.750	15.750	14.292	143,907
2025-04-16	15.580	15.910	15.530	15.860	14.392	216,809
2025-04-15	15.600	15.820	15.560	15.650	14.201	230,360
2025-04-14	15.490	15.600	15.410	15.540	14.102	202,854
2025-04-11	15.200	15.370	14.880	15.300	13.884	286,650
2025-04-10	15.780	15.780	15.110	15.110	13.711	334,957
2025-04-09	14.960	15.030	14.550	14.730	13.367	355,824
2025-04-08	15.430	15.520	15.160	15.330	13.911	419,716
2025-04-07	14.650	15.770	14.220	15.150	13.748	835,944
2025-04-04	16.000	16.090	15.230	15.470	14.038	385,028
2025-04-03	16.000	16.170	15.850	16.040	14.555	284,133
2025-04-02	16.320	16.400	16.120	16.260	14.755	223,646
2025-04-01	16.100	16.360	15.970	16.340	14.828	268,255
2025-03-31	16.200	16.200	15.750	15.990	14.510	443,427
2025-03-28	16.430	16.640	16.200	16.250	14.746	299,787
2025-03-27	16.810	16.920	16.320	16.430	14.909	370,868
2025-03-26	17.250	17.250	16.780	16.820	15.263	662,668
2025-03-25	17.990	18.240	17.880	18.120	15.762	633,045
2025-03-24	18.630	18.670	18.040	18.270	15.893	713,008
2025-03-21	19.100	19.170	18.690	18.690	16.258	2,316,902
2025-03-20	19.920	19.990	19.110	19.110	16.623	341,973
2025-03-19	19.990	20.120	19.860	19.900	17.311	233,512
2025-03-18	19.830	20.000	19.700	19.980	17.380	178,537
2025-03-17	19.470	19.930	19.470	19.640	17.084	153,026
2025-03-14	19.320	19.540	19.210	19.470	16.937	144,605
2025-03-13	19.340	19.450	19.130	19.300	16.789	149,780
2025-03-12	19.770	19.840	19.230	19.350	16.832	169,913
2025-03-11	19.970	20.120	19.550	19.560	17.015	248,156
2025-03-10	19.700	19.980	19.540	19.840	17.258	254,605
2025-03-07	19.640	19.670	19.340	19.600	17.050	173,159
2025-03-06	18.660	19.730	18.660	19.700	17.137	417,409
2025-03-05	18.180	18.660	18.180	18.520	16.110	267,962
2025-03-04	18.390	18.390	17.960	18.020	15.675	389,678
2025-03-03	18.130	18.560	18.130	18.390	15.997	162,329
2025-02-28	18.250	18.290	18.010	18.080	15.727	376,534
2025-02-27	18.480	18.500	18.320	18.350	15.962	163,734
2025-02-26	18.310	18.610	18.310	18.550	16.136	216,272
2025-02-25	18.200	18.310	18.170	18.290	15.910	209,291
2025-02-24	18.100	18.350	18.090	18.290	15.910	152,982
2025-02-21	18.000	18.270	18.000	18.050	15.701	217,241
2025-02-20	18.000	18.050	17.870	17.940	15.606	280,790
2025-02-19	18.660	18.830	18.020	18.020	15.675	447,486
2025-02-18	18.670	18.820	18.500	18.660	16.232	333,182
2025-02-17	18.320	18.650	18.080	18.580	16.162	590,818

← NewerPage 7 of 21 · 1,258 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.