TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	16.950	16.955	16.800	16.955	14.899	6,049
2024-11-25	16.830	17.030	16.830	16.900	14.850	14,145
2024-11-22	16.665	16.840	16.590	16.840	14.798	9,142
2024-11-21	16.560	16.630	16.430	16.550	14.543	12,586
2024-11-20	16.730	16.840	16.520	16.570	14.560	21,686
2024-11-19	16.955	16.970	16.610	16.790	14.754	36,426
2024-11-18	17.055	17.140	16.920	17.070	15.000	10,927
2024-11-15	17.105	17.200	16.990	17.105	15.030	6,372
2024-11-14	16.920	17.140	16.860	16.985	14.925	18,265
2024-11-13	17.100	17.120	16.890	16.900	14.850	35,123
2024-11-12	17.240	17.240	17.020	17.205	15.118	32,778
2024-11-11	17.410	17.450	17.240	17.250	15.158	14,007
2024-11-08	17.380	17.520	17.370	17.415	15.303	11,631
2024-11-07	17.310	17.460	17.310	17.360	15.255	16,753
2024-11-06	17.105	17.320	16.950	16.950	14.894	36,928
2024-11-05	17.260	17.260	17.100	17.250	15.158	6,214
2024-11-04	17.320	17.450	17.170	17.295	15.197	13,425
2024-11-01	17.130	17.420	17.130	17.345	15.241	12,886
2024-10-31	17.470	17.470	17.100	17.145	15.066	9,899
2024-10-30	17.970	17.970	17.610	17.770	15.615	11,388
2024-10-29	18.250	18.320	17.845	17.845	15.681	5,916
2024-10-28	17.850	18.230	17.740	18.070	15.878	21,328
2024-10-25	18.510	18.510	17.750	17.840	15.676	12,879
2024-10-24	18.355	19.060	18.300	18.845	16.559	13,407
2024-10-23	17.855	18.000	17.700	17.905	15.733	8,485
2024-10-22	17.900	17.950	17.740	17.910	15.738	103,606
2024-10-21	17.900	18.000	17.800	17.890	15.720	21,754
2024-10-18	17.750	18.040	17.750	17.845	15.681	16,741
2024-10-17	17.040	17.760	17.040	17.565	15.435	52,540
2024-10-16	17.175	17.370	17.150	17.335	15.233	20,537
2024-10-15	17.165	17.260	17.070	17.220	15.132	10,546
2024-10-14	17.115	17.165	16.980	17.165	15.083	17,319
2024-10-11	17.145	17.200	17.100	17.175	15.092	19,965
2024-10-10	17.290	17.310	17.080	17.110	15.035	25,488
2024-10-09	17.180	17.320	17.180	17.215	15.127	20,908
2024-10-08	17.105	17.220	17.020	17.125	15.048	22,024
2024-10-07	17.610	17.610	17.110	17.265	15.171	29,553
2024-10-04	17.790	18.110	17.790	18.060	15.870	19,197
2024-10-03	17.950	17.950	17.650	17.745	15.593	18,215
2024-10-02	18.000	18.120	17.850	18.015	15.830	27,736
2024-10-01	18.600	18.670	18.320	18.395	16.164	14,984
2024-09-30	18.720	18.720	18.460	18.520	16.274	15,712
2024-09-27	18.600	18.820	18.600	18.730	16.458	11,441
2024-09-26	18.150	18.530	18.150	18.500	16.256	9,841
2024-09-25	17.910	18.090	17.880	18.090	15.896	6,195
2024-09-24	17.915	17.960	17.770	17.925	15.751	6,948
2024-09-23	17.820	17.820	17.570	17.800	15.641	13,467
2024-09-20	18.610	18.610	17.730	17.895	15.725	50,939
2024-09-19	19.220	19.470	19.220	19.440	16.436	8,504
2024-09-18	19.085	19.100	18.940	19.085	16.136	7,720
2024-09-17	18.940	19.190	18.940	19.020	16.081	5,988
2024-09-16	18.725	18.780	18.580	18.725	15.832	8,947
2024-09-13	18.640	18.740	18.610	18.710	15.819	6,971
2024-09-12	18.615	18.730	18.510	18.630	15.752	2,201
2024-09-11	18.600	18.720	18.470	18.610	15.735	7,026
2024-09-10	18.570	18.820	18.570	18.580	15.709	7,954
2024-09-09	18.570	18.660	18.500	18.570	15.701	4,112
2024-09-06	18.745	18.745	18.500	18.745	15.849	10,033
2024-09-05	18.610	18.940	18.610	18.785	15.883	137,687
2024-09-04	18.505	18.720	18.450	18.660	15.777	6,139

← NewerPage 9 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.