TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	23.550	23.660	23.220	23.600	18.157	9,490
2022-10-07	24.100	24.100	23.520	23.780	18.295	8,152
2022-10-06	23.960	24.080	23.920	23.940	18.418	57,461
2022-10-05	24.220	24.260	23.760	23.870	18.364	74,434
2022-10-04	23.900	24.340	23.900	24.240	18.649	17,895
2022-10-03	23.050	23.540	22.660	23.470	18.057	30,288
2022-09-30	22.920	23.340	22.920	23.310	17.933	20,213
2022-09-29	22.840	22.960	22.460	22.600	17.387	52,495
2022-09-28	22.990	23.020	22.560	22.740	17.495	72,805
2022-09-27	23.000	23.270	23.000	23.270	17.903	81,935
2022-09-26	22.820	23.100	22.600	23.060	17.741	21,006
2022-09-23	23.340	23.340	22.560	22.830	17.564	59,923
2022-09-22	24.180	24.340	24.000	24.150	18.041	42,542
2022-09-21	24.220	24.480	24.200	24.300	18.153	23,635
2022-09-20	25.210	25.240	24.240	24.390	18.220	27,248
2022-09-16	26.340	26.340	25.780	26.040	19.453	209,924
2022-09-15	26.320	26.500	26.200	26.310	19.655	33,544
2022-09-14	25.940	26.360	25.700	26.120	19.513	51,717
2022-09-13	26.330	26.460	25.940	26.060	19.468	175,071
2022-09-12	26.020	26.260	26.020	26.140	19.528	172,975
2022-09-09	25.780	25.970	25.720	25.970	19.401	128,049
2022-09-08	26.070	26.140	25.320	25.530	19.072	14,868
2022-09-07	25.510	26.060	25.360	25.990	19.416	27,875
2022-09-06	25.530	25.740	25.420	25.660	19.169	40,513
2022-09-05	25.250	25.560	25.160	25.460	19.020	11,864
2022-09-02	25.730	26.140	25.260	25.720	19.214	12,241
2022-09-01	25.420	25.620	25.320	25.580	19.109	33,467
2022-08-31	25.140	25.600	25.080	25.440	19.005	16,002
2022-08-30	25.260	25.360	24.920	24.990	18.669	153,776
2022-08-26	26.010	26.100	25.660	25.840	19.304	3,603
2022-08-25	26.090	26.120	25.900	26.020	19.438	14,145
2022-08-24	25.740	25.900	25.520	25.760	19.244	25,936
2022-08-23	25.900	25.900	25.620	25.860	19.319	13,403
2022-08-22	26.300	26.340	25.940	26.150	19.535	13,333
2022-08-19	26.440	26.520	26.440	26.450	19.759	92,944
2022-08-18	26.190	26.540	26.140	26.440	19.752	48,576
2022-08-17	26.520	26.540	26.080	26.230	19.595	7,830
2022-08-16	26.420	26.680	26.420	26.510	19.804	6,789
2022-08-15	26.670	26.760	26.479	26.600	19.871	6,726
2022-08-12	26.670	26.800	26.581	26.600	19.871	14,550
2022-08-11	26.850	26.940	26.697	26.840	20.051	8,264
2022-08-10	26.140	26.677	26.060	26.430	19.744	14,634
2022-08-09	26.360	26.360	26.040	26.100	19.498	30,353
2022-08-08	26.420	26.460	26.220	26.420	19.737	16,724
2022-08-05	26.620	26.680	26.140	26.360	19.692	18,925
2022-08-04	26.490	26.550	26.360	26.550	19.834	13,795
2022-08-03	26.470	26.600	26.358	26.470	19.774	13,802
2022-08-02	26.740	26.780	26.500	26.500	19.797	8,560
2022-08-01	26.760	26.980	26.740	26.770	19.998	34,769
2022-07-29	26.240	26.640	26.240	26.470	19.774	17,592
2022-07-28	25.840	26.060	25.840	25.880	19.334	21,916
2022-07-27	25.760	25.940	25.540	25.750	19.236	20,998
2022-07-26	26.040	26.220	25.680	25.910	19.356	54,762
2022-07-25	25.340	26.160	25.340	26.090	19.490	93,435
2022-07-22	25.740	27.280	25.740	26.240	19.603	111,030
2022-07-21	24.580	24.820	24.580	24.600	18.377	35,470
2022-07-20	24.400	24.600	24.320	24.480	18.288	23,163
2022-07-19	24.130	24.320	24.080	24.210	18.086	74,686
2022-07-18	23.850	24.183	23.738	24.000	17.929	31,279
2022-07-15	23.910	24.300	23.860	24.100	18.004	64,779

← NewerPage 18 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.