TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	19.030	19.080	18.710	18.785	15.883	6,954
2024-09-02	19.000	19.000	18.880	18.990	16.056	2,823
2024-08-30	19.045	19.130	18.999	19.065	16.119	4,952
2024-08-29	18.905	19.040	18.905	18.905	15.984	3,367
2024-08-28	18.810	18.890	18.790	18.805	15.900	3,634
2024-08-27	18.890	18.900	18.760	18.890	15.971	31,074
2024-08-23	18.630	18.885	18.610	18.885	15.967	102,708
2024-08-22	18.570	18.800	18.570	18.645	15.764	69,071
2024-08-21	18.700	18.740	18.550	18.680	15.794	4,699
2024-08-20	18.800	18.870	18.620	18.805	15.900	16,590
2024-08-19	18.580	18.770	18.580	18.735	15.840	7,389
2024-08-16	18.600	18.600	18.400	18.570	15.701	3,731
2024-08-15	18.335	18.610	18.280	18.545	15.680	12,450
2024-08-14	18.230	18.350	18.180	18.215	15.401	21,566
2024-08-13	18.030	18.170	17.980	18.030	15.244	11,244
2024-08-12	18.135	18.160	17.955	17.955	15.181	7,305
2024-08-09	18.015	18.240	17.970	18.045	15.257	5,815
2024-08-08	18.100	18.100	17.860	17.875	15.113	132,991
2024-08-07	17.890	18.170	17.890	18.015	15.232	14,821
2024-08-06	17.685	17.910	17.630	17.665	14.936	25,156
2024-08-05	17.505	17.660	17.330	17.510	14.805	23,811
2024-08-02	18.370	18.370	17.970	17.990	15.210	6,191
2024-08-01	18.740	18.750	18.490	18.505	15.646	7,919
2024-07-31	18.890	18.980	18.730	18.835	15.925	4,347
2024-07-30	18.690	18.810	18.690	18.710	15.819	8,531
2024-07-29	18.790	18.790	18.570	18.715	15.823	3,031
2024-07-26	18.665	18.800	18.500	18.630	15.752	10,657
2024-07-25	18.520	18.660	18.370	18.500	15.642	3,664
2024-07-24	18.680	18.680	18.410	18.590	15.718	14,952
2024-07-23	18.760	19.430	18.760	18.955	16.026	5,590
2024-07-22	18.490	18.820	18.490	18.680	15.794	14,670
2024-07-19	18.480	18.520	18.350	18.480	15.625	5,406
2024-07-18	18.565	18.730	18.470	18.730	15.836	5,542
2024-07-17	18.440	18.630	18.390	18.630	15.752	75,696
2024-07-16	18.380	18.460	18.320	18.380	15.540	4,123
2024-07-15	18.560	18.560	18.430	18.560	15.692	5,658
2024-07-12	18.580	18.590	18.410	18.540	15.675	14,550
2024-07-11	18.180	18.610	18.180	18.560	15.692	5,138
2024-07-10	17.975	18.160	17.950	17.990	15.210	10,046
2024-07-09	18.300	18.300	17.890	17.890	15.126	4,874
2024-07-08	18.445	18.510	18.290	18.370	15.532	6,181
2024-07-05	18.520	18.710	18.410	18.525	15.663	4,363
2024-07-04	18.540	18.580	18.470	18.540	15.675	3,051
2024-07-03	18.285	18.550	18.260	18.520	15.659	9,462
2024-07-02	18.325	18.420	18.110	18.285	15.460	15,435
2024-07-01	18.210	18.530	18.210	18.335	15.502	8,430
2024-06-28	18.340	18.340	17.980	18.020	15.236	4,405
2024-06-27	17.930	18.280	17.890	18.145	15.341	191,498
2024-06-26	18.245	18.280	17.770	17.785	15.037	10,387
2024-06-25	18.180	18.310	18.140	18.275	15.451	12,708
2024-06-24	18.080	18.280	17.820	18.105	15.308	12,064
2024-06-21	18.050	18.050	18.050	18.050	15.261	0
2024-06-20	17.890	18.140	17.890	18.050	15.261	462,533
2024-06-19	17.955	18.160	17.765	17.765	15.020	10,085
2024-06-18	17.890	17.960	17.720	17.940	15.168	8,096
2024-06-17	17.810	17.990	17.790	17.975	15.198	10,345
2024-06-14	18.120	18.160	17.760	17.930	15.160	25,885
2024-06-13	18.525	18.550	18.170	18.320	15.489	9,631
2024-06-12	18.235	18.650	18.190	18.630	15.752	10,164
2024-06-11	18.500	18.500	18.180	18.380	15.540	21,637

← NewerPage 10 of 22 · 1,267 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	0.6700 EUR
2025-03-26	0.6700 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
2020-09-25	0.3175 EUR
2020-07-24	0.3175 EUR
2019-03-22	0.2000 EUR

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