TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	20.440	20.900	20.440	20.820	17.003	266,586
2023-12-13	20.365	20.420	20.171	20.180	16.480	39,699
2023-12-12	20.345	20.440	20.080	20.345	16.615	31,003
2023-12-11	20.460	20.520	20.280	20.460	16.709	26,378
2023-12-08	20.220	20.500	20.220	20.375	16.640	28,117
2023-12-07	19.965	20.120	19.750	19.975	16.313	42,114
2023-12-06	19.940	19.940	19.940	19.940	16.284	0
2023-12-05	19.930	19.960	19.730	19.940	16.284	36,347
2023-12-04	20.395	20.480	19.950	19.950	16.293	36,120
2023-12-01	20.230	20.230	20.118	20.230	16.521	35,335
2023-11-30	20.560	20.600	20.120	20.120	16.431	22,086
2023-11-29	20.420	20.580	20.420	20.530	16.766	62,031
2023-11-28	20.540	20.540	20.380	20.440	16.693	17,348
2023-11-27	20.810	20.920	20.618	20.620	16.840	17,991
2023-11-24	20.710	20.840	20.700	20.750	16.946	20,533
2023-11-23	20.770	20.780	20.560	20.770	16.962	13,013
2023-11-22	20.760	20.840	20.640	20.830	17.011	14,792
2023-11-21	21.020	21.120	20.696	20.820	17.003	13,456
2023-11-20	21.040	21.160	20.959	21.110	17.240	22,969
2023-11-17	20.740	21.120	20.740	21.000	17.150	24,486
2023-11-16	20.880	21.000	20.639	20.690	16.897	23,672
2023-11-15	20.750	20.880	20.680	20.740	16.938	23,567
2023-11-14	20.070	20.720	20.020	20.660	16.872	41,111
2023-11-13	20.040	20.200	20.000	20.120	16.431	35,107
2023-11-10	20.260	20.260	19.960	20.080	16.399	25,911
2023-11-09	20.345	20.600	20.260	20.355	16.623	164,389
2023-11-08	20.275	20.380	20.180	20.275	16.558	17,794
2023-11-07	20.170	20.341	20.160	20.170	16.472	15,545
2023-11-06	20.315	20.500	20.140	20.180	16.480	51,720
2023-11-03	20.260	20.360	20.140	20.270	16.554	16,785
2023-11-02	19.740	20.340	19.740	20.180	16.480	27,775
2023-11-01	19.765	19.800	19.530	19.745	16.125	38,340
2023-10-31	19.407	19.780	19.407	19.760	16.137	39,547
2023-10-30	19.560	19.600	19.290	19.460	15.892	47,683
2023-10-27	19.415	19.660	19.360	19.560	15.974	51,440
2023-10-26	19.895	19.950	19.180	19.710	16.097	44,163
2023-10-25	20.385	20.441	20.060	20.200	16.497	49,946
2023-10-24	20.325	20.419	20.180	20.180	16.480	21,059
2023-10-23	20.230	20.280	20.000	20.070	16.391	46,429
2023-10-20	20.520	20.520	20.220	20.240	16.529	38,187
2023-10-19	20.740	20.910	20.520	20.910	17.077	35,340
2023-10-18	20.910	20.980	20.740	20.910	17.077	27,192
2023-10-17	21.290	21.340	20.880	20.960	17.117	30,914
2023-10-16	21.140	21.400	21.060	21.360	17.444	33,017
2023-10-13	21.240	21.240	20.936	21.040	17.183	38,563
2023-10-12	21.320	21.480	21.260	21.320	17.411	48,419
2023-10-11	21.180	21.280	21.142	21.180	17.297	20,787
2023-10-10	21.220	21.340	21.220	21.280	17.379	20,513
2023-10-09	20.940	20.940	20.800	20.880	17.052	42,604
2023-10-06	20.820	21.041	20.780	20.860	17.036	49,373
2023-10-05	20.710	21.000	20.700	20.710	16.913	34,923
2023-10-04	20.600	20.860	20.480	20.700	16.905	38,020
2023-10-03	20.990	21.000	20.618	20.720	16.921	46,742
2023-10-02	21.340	21.340	20.880	20.940	17.101	43,354
2023-09-29	21.180	21.460	21.180	21.330	17.420	660,890
2023-09-28	20.960	21.040	20.900	21.000	17.150	25,275
2023-09-27	20.920	21.100	20.920	20.940	17.101	23,712
2023-09-26	20.920	20.940	20.660	20.670	16.881	37,749
2023-09-25	21.020	21.080	20.860	21.020	17.166	86,479
2023-09-22	20.980	21.080	20.800	21.060	17.199	29,648

← NewerPage 13 of 22 · 1,262 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.