TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	240.40	243.60	239.80	243.60	198.88	5,365
2024-02-26	246.40	246.40	240.00	240.00	195.94	8,391
2024-02-23	247.00	248.60	245.60	246.40	201.16	6,747
2024-02-22	245.40	247.20	244.60	246.00	200.83	5,676
2024-02-21	245.60	245.80	242.00	245.40	200.34	7,143
2024-02-20	247.00	247.00	243.00	245.60	200.51	6,215
2024-02-19	246.60	247.80	245.40	247.00	201.65	36,271
2024-02-16	248.40	250.60	245.00	247.60	202.14	17,842
2024-02-15	244.20	250.60	238.80	246.40	201.16	26,719
2024-02-14	241.20	241.20	238.00	238.40	194.63	6,713
2024-02-13	243.60	243.60	239.80	241.20	196.92	11,866
2024-02-12	242.60	243.80	242.20	243.60	198.88	3,456
2024-02-09	247.60	247.60	242.60	242.60	198.06	4,933
2024-02-08	246.20	246.80	245.00	246.20	201.00	3,106
2024-02-07	246.80	246.80	244.40	246.20	201.00	4,978
2024-02-06	245.80	248.00	245.20	246.80	201.49	2,792
2024-02-05	246.40	247.20	244.00	245.80	200.67	2,992
2024-02-02	248.00	252.00	246.00	246.40	201.16	5,026
2024-02-01	247.80	250.80	247.00	247.00	201.65	13,453
2024-01-31	244.60	244.80	240.60	241.80	197.41	6,248
2024-01-30	249.40	249.60	244.60	244.60	199.69	5,491
2024-01-29	244.60	248.00	243.40	247.00	201.65	8,229
2024-01-26	241.20	245.80	241.20	244.60	199.69	11,917
2024-01-25	241.80	241.80	240.00	241.20	196.92	52,034
2024-01-24	241.00	243.80	240.00	242.00	197.57	5,887
2024-01-23	235.60	241.20	234.20	239.20	195.28	8,765
2024-01-22	235.00	240.60	233.00	237.00	193.49	24,598
2024-01-19	247.80	248.00	241.20	241.20	196.92	9,542
2024-01-18	242.80	248.20	241.60	248.20	202.63	4,325
2024-01-17	241.00	245.00	240.80	240.80	196.59	5,396
2024-01-16	248.60	249.80	246.80	247.60	202.14	8,537
2024-01-15	249.60	250.80	248.60	250.20	204.26	10,170
2024-01-12	239.00	243.00	239.00	242.60	198.06	4,828
2024-01-11	238.80	240.20	238.20	238.20	194.47	8,827
2024-01-10	237.20	239.20	237.20	238.00	194.30	3,235
2024-01-09	241.80	241.80	237.20	237.20	193.65	8,449
2024-01-08	240.00	241.00	237.00	241.00	196.75	2,447
2024-01-05	238.40	238.40	236.40	236.60	193.16	9,412
2024-01-04	235.80	238.80	235.80	238.40	194.63	4,567
2024-01-03	240.00	240.80	233.80	235.80	192.51	9,645
2024-01-02	241.00	243.60	239.60	239.80	195.77	3,542
2023-12-29	238.80	241.00	238.00	239.20	195.28	3,790
2023-12-28	237.60	239.40	237.00	237.60	193.98	8,234
2023-12-27	236.20	240.60	236.20	237.60	193.98	14,114
2023-12-22	238.20	238.60	235.00	236.20	192.83	1,986
2023-12-21	235.80	238.60	235.80	237.00	193.49	4,092
2023-12-20	238.20	239.20	235.40	237.40	193.81	4,776
2023-12-19	236.00	240.80	236.00	238.20	194.47	11,817
2023-12-18	234.40	236.20	233.40	235.80	192.51	15,194
2023-12-15	234.80	238.60	234.40	234.40	191.36	10,287
2023-12-14	229.20	233.40	229.20	232.00	189.40	8,679
2023-12-13	229.00	230.60	227.00	227.00	185.32	6,328
2023-12-12	230.60	230.80	226.20	229.00	186.96	7,967
2023-12-11	230.80	231.80	228.60	230.60	188.26	8,683
2023-12-08	226.40	231.00	226.40	230.20	187.94	5,975
2023-12-07	226.20	226.60	222.60	225.80	184.34	77,780
2023-12-06	225.60	233.00	225.00	230.80	188.43	9,900
2023-12-05	227.00	227.00	223.20	225.60	184.18	17,459
2023-12-04	230.00	232.00	225.80	226.80	185.16	24,811
2023-12-01	230.40	230.60	228.20	228.20	186.30	24,168

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.