TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	21.660	21.800	21.600	21.700	17.130	36,950
2023-09-20	21.520	21.760	21.520	21.560	17.019	60,767
2023-09-19	21.580	22.320	21.340	21.690	17.122	64,663
2023-09-18	22.460	22.460	22.080	22.260	17.572	60,515
2023-09-15	22.560	22.780	22.500	22.700	17.919	382,720
2023-09-14	22.500	22.500	22.280	22.420	17.698	33,147
2023-09-13	22.460	22.462	22.280	22.420	17.698	35,066
2023-09-12	22.760	22.760	22.460	22.560	17.809	31,431
2023-09-11	22.700	22.860	22.700	22.760	17.966	22,671
2023-09-08	22.630	22.781	22.420	22.690	17.911	25,318
2023-09-07	22.720	22.880	22.670	22.670	17.895	13,517
2023-09-06	22.710	22.860	22.580	22.750	17.959	27,175
2023-09-05	22.630	22.860	22.520	22.690	17.911	21,541
2023-09-04	22.840	22.880	22.680	22.820	18.014	28,026
2023-09-01	22.640	22.900	22.640	22.790	17.990	40,755
2023-08-31	22.800	22.800	22.800	22.800	17.998	39,154
2023-08-30	22.690	22.840	22.560	22.690	17.911	34,644
2023-08-29	22.320	22.700	22.320	22.680	17.903	24,641
2023-08-25	21.760	21.980	21.760	21.910	17.295	35,218
2023-08-24	22.180	22.200	21.800	21.810	17.216	43,300
2023-08-23	21.940	22.040	21.840	21.970	17.343	222,256
2023-08-22	21.930	21.980	21.840	21.930	17.311	18,469
2023-08-21	21.780	21.980	21.780	21.790	17.201	23,597
2023-08-18	21.980	21.980	21.540	21.750	17.169	27,525
2023-08-17	21.840	22.000	21.620	21.990	17.359	26,931
2023-08-16	21.960	21.960	21.780	21.780	17.193	107,538
2023-08-15	22.180	22.180	21.980	22.030	17.390	25,882
2023-08-14	22.200	22.220	22.140	22.200	17.524	18,989
2023-08-11	22.340	22.520	22.180	22.200	17.524	19,165
2023-08-10	22.440	22.440	22.440	22.440	17.714	47,598
2023-08-09	22.740	22.920	22.510	22.510	17.769	45,447
2023-08-08	22.650	22.740	22.520	22.550	17.801	26,475
2023-08-07	22.650	22.800	22.560	22.600	17.840	23,913
2023-08-04	22.630	22.820	22.440	22.440	17.714	32,618
2023-08-03	22.770	22.800	22.501	22.580	17.824	37,959
2023-08-02	23.060	23.060	22.800	22.850	18.037	55,905
2023-08-01	23.180	23.380	23.100	23.210	18.322	5,617
2023-07-31	23.420	23.420	23.100	23.210	18.322	24,263
2023-07-28	23.620	23.620	23.400	23.470	18.527	19,928
2023-07-27	23.240	23.840	23.240	23.630	18.653	42,894
2023-07-26	23.120	23.320	23.120	23.140	18.266	213,462
2023-07-25	22.620	23.220	22.620	23.090	18.227	58,043
2023-07-24	22.390	22.780	22.340	22.560	17.809	257,498
2023-07-21	22.860	23.220	22.220	22.380	17.666	198,378
2023-07-20	24.880	24.880	24.420	24.550	19.379	75,347
2023-07-19	24.670	25.094	24.600	24.970	19.711	23,347
2023-07-18	24.300	24.580	24.280	24.570	19.395	30,899
2023-07-17	24.380	24.400	24.260	24.320	19.198	52,504
2023-07-14	24.580	24.580	24.380	24.530	19.364	15,009
2023-07-13	24.590	24.780	24.500	24.650	19.458	13,195
2023-07-12	24.200	24.540	24.140	24.360	19.229	15,040
2023-07-11	24.260	24.300	24.020	24.230	19.127	14,988
2023-07-10	24.200	24.250	24.060	24.250	19.143	11,549
2023-07-07	24.070	24.260	23.920	24.180	19.087	54,042
2023-07-06	24.420	24.420	24.060	24.150	19.064	17,603
2023-07-05	24.560	24.680	24.340	24.460	19.308	215,907
2023-07-04	24.660	24.720	24.540	24.580	19.403	20,045
2023-07-03	24.640	24.920	24.520	24.670	19.474	95,250
2023-06-30	25.250	25.440	25.200	25.240	19.924	33,700
2023-06-29	25.400	25.400	25.139	25.340	20.003	38,762

← NewerPage 14 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.