TietoEVRY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 220.40 | 222.40 | 219.20 | 220.80 | 186.72 | 4,791 |
| 2024-05-24 | 225.60 | 226.00 | 222.20 | 222.40 | 188.07 | 3,667 |
| 2024-05-23 | 229.00 | 229.00 | 225.20 | 225.60 | 190.77 | 8,886 |
| 2024-05-22 | 226.00 | 227.00 | 225.00 | 225.60 | 190.77 | 5,795 |
| 2024-05-21 | 228.20 | 228.60 | 226.40 | 227.00 | 191.96 | 1,732 |
| 2024-05-20 | 228.60 | 230.00 | 228.00 | 228.20 | 192.97 | 6,271 |
| 2024-05-17 | 227.80 | 228.80 | 227.00 | 228.60 | 193.31 | 9,598 |
| 2024-05-16 | 227.60 | 228.40 | 226.20 | 227.80 | 192.63 | 5,162 |
| 2024-05-15 | 220.60 | 232.00 | 220.60 | 226.20 | 191.28 | 18,573 |
| 2024-05-14 | 220.40 | 223.00 | 220.00 | 220.60 | 186.55 | 3,598 |
| 2024-05-13 | 217.20 | 220.00 | 217.20 | 218.80 | 185.02 | 5,351 |
| 2024-05-10 | 215.20 | 218.80 | 215.20 | 217.20 | 183.67 | 2,769 |
| 2024-05-08 | 213.40 | 216.20 | 213.40 | 214.80 | 181.64 | 1,443 |
| 2024-05-07 | 211.20 | 213.40 | 210.60 | 213.40 | 180.46 | 3,965 |
| 2024-05-06 | 211.00 | 211.80 | 210.00 | 211.20 | 178.60 | 3,889 |
| 2024-05-03 | 209.60 | 213.00 | 209.60 | 211.00 | 178.43 | 3,936 |
| 2024-05-02 | 209.00 | 209.60 | 207.00 | 209.60 | 177.24 | 10,258 |
| 2024-04-30 | 210.80 | 211.20 | 209.60 | 210.00 | 177.58 | 2,915 |
| 2024-04-29 | 210.00 | 210.80 | 208.20 | 209.20 | 176.91 | 10,465 |
| 2024-04-26 | 205.20 | 211.00 | 205.20 | 207.00 | 175.05 | 89,915 |
| 2024-04-25 | 216.40 | 216.40 | 202.60 | 202.60 | 171.32 | 308,843 |
| 2024-04-24 | 219.00 | 220.60 | 217.80 | 218.60 | 184.86 | 6,678 |
| 2024-04-23 | 218.20 | 219.60 | 218.00 | 219.00 | 185.19 | 14,759 |
| 2024-04-22 | 216.00 | 218.40 | 216.00 | 217.00 | 183.50 | 2,576 |
| 2024-04-19 | 219.20 | 219.20 | 214.60 | 215.60 | 182.32 | 6,257 |
| 2024-04-18 | 218.00 | 219.00 | 215.00 | 219.00 | 185.19 | 8,458 |
| 2024-04-17 | 219.20 | 220.20 | 218.00 | 218.00 | 184.35 | 4,401 |
| 2024-04-16 | 221.40 | 221.40 | 219.00 | 219.40 | 185.53 | 4,433 |
| 2024-04-15 | 222.80 | 225.00 | 221.60 | 221.80 | 187.56 | 6,545 |
| 2024-04-12 | 223.40 | 225.00 | 222.80 | 222.80 | 188.41 | 4,252 |
| 2024-04-11 | 222.60 | 223.60 | 221.20 | 222.80 | 188.41 | 4,339 |
| 2024-04-10 | 224.00 | 225.60 | 222.60 | 222.60 | 188.24 | 5,436 |
| 2024-04-09 | 224.40 | 225.80 | 222.80 | 223.20 | 188.74 | 2,358 |
| 2024-04-08 | 223.60 | 224.60 | 222.00 | 223.80 | 189.25 | 15,721 |
| 2024-04-05 | 224.00 | 225.00 | 223.00 | 223.20 | 188.74 | 16,572 |
| 2024-04-04 | 224.60 | 227.20 | 224.20 | 225.60 | 190.77 | 76,773 |
| 2024-04-03 | 225.20 | 227.20 | 224.80 | 224.80 | 190.10 | 5,899 |
| 2024-04-02 | 227.20 | 228.40 | 224.00 | 225.00 | 190.27 | 12,977 |
| 2024-03-28 | 230.00 | 230.00 | 224.60 | 226.80 | 191.79 | 5,248 |
| 2024-03-27 | 222.40 | 226.00 | 222.00 | 225.60 | 190.77 | 8,426 |
| 2024-03-26 | 219.80 | 222.20 | 217.40 | 222.20 | 187.90 | 6,438 |
| 2024-03-25 | 219.60 | 220.80 | 218.00 | 219.80 | 185.87 | 5,682 |
| 2024-03-22 | 222.00 | 222.00 | 219.60 | 219.60 | 185.70 | 8,263 |
| 2024-03-21 | 221.60 | 223.40 | 220.00 | 220.00 | 186.04 | 7,415 |
| 2024-03-20 | 224.00 | 224.80 | 221.60 | 224.60 | 189.93 | 9,014 |
| 2024-03-19 | 226.00 | 226.60 | 222.00 | 224.00 | 189.42 | 9,942 |
| 2024-03-18 | 228.00 | 229.00 | 225.40 | 229.00 | 193.65 | 8,631 |
| 2024-03-15 | 230.00 | 234.80 | 228.00 | 228.00 | 192.80 | 8,924 |
| 2024-03-14 | 233.20 | 234.80 | 231.40 | 233.40 | 197.37 | 18,735 |
| 2024-03-13 | 242.00 | 244.00 | 239.20 | 239.20 | 195.28 | 26,219 |
| 2024-03-12 | 238.60 | 241.40 | 238.60 | 240.00 | 195.94 | 5,030 |
| 2024-03-11 | 240.00 | 240.20 | 237.60 | 238.60 | 194.79 | 9,288 |
| 2024-03-08 | 245.00 | 245.00 | 237.60 | 238.20 | 194.47 | 7,119 |
| 2024-03-07 | 238.80 | 245.00 | 237.00 | 245.00 | 200.02 | 6,835 |
| 2024-03-06 | 237.40 | 240.00 | 237.40 | 238.80 | 194.96 | 5,822 |
| 2024-03-05 | 244.60 | 244.60 | 237.00 | 237.00 | 193.49 | 6,905 |
| 2024-03-04 | 243.00 | 244.60 | 243.00 | 244.60 | 199.69 | 5,524 |
| 2024-03-01 | 242.00 | 243.60 | 240.40 | 242.80 | 198.22 | 11,228 |
| 2024-02-29 | 240.60 | 242.60 | 240.60 | 242.00 | 197.57 | 4,491 |
| 2024-02-28 | 244.60 | 244.60 | 240.40 | 243.60 | 198.88 | 7,509 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-22 | 4.9603 SEK |
| 2026-03-25 | 4.7573 SEK |
| 2025-09-22 | 7.3965 SEK |
| 2025-03-26 | 7.2474 SEK |
| 2024-09-20 | 8.3547 SEK |
| 2024-03-14 | 8.2684 SEK |
| 2023-09-22 | 8.5829 SEK |
| 2023-03-24 | 8.1369 SEK |
| 2022-09-23 | 7.6511 SEK |
| 2022-03-25 | 7.2523 SEK |
| 2021-09-24 | 6.6956 SEK |
| 2021-03-26 | 6.7327 SEK |
| 2020-09-25 | 3.3635 SEK |
| 2020-07-24 | 3.2658 SEK |
| 2019-03-22 | 2.0978 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.