TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	233.80	234.40	229.80	230.40	188.10	3,806
2023-11-29	233.00	233.80	232.00	232.80	190.06	3,410
2023-11-28	236.00	236.00	232.20	232.20	189.57	2,782
2023-11-27	237.80	239.40	235.60	235.60	192.34	4,006
2023-11-24	237.80	238.20	236.40	237.80	194.14	1,066
2023-11-23	235.60	237.80	235.00	237.80	194.14	5,594
2023-11-22	237.20	237.80	236.00	236.80	193.32	4,480
2023-11-21	240.40	240.40	236.40	236.40	193.00	863
2023-11-20	241.60	242.00	239.80	240.40	196.26	2,825
2023-11-17	237.60	242.40	237.60	240.40	196.26	2,571
2023-11-16	238.00	240.00	237.40	238.00	194.30	1,510
2023-11-15	238.00	239.80	237.00	238.00	194.30	802
2023-11-14	233.60	238.60	233.00	238.00	194.30	4,281
2023-11-13	234.80	235.00	232.20	233.00	190.22	2,072
2023-11-10	235.00	235.60	232.20	234.20	191.20	565
2023-11-09	237.00	239.00	235.80	236.40	193.00	1,394
2023-11-08	237.00	237.60	235.40	237.00	193.49	1,218
2023-11-07	236.00	237.60	236.00	237.60	193.98	1,253
2023-11-06	237.80	239.40	235.60	236.00	192.67	2,658
2023-11-03	239.80	239.80	237.00	237.20	193.65	795
2023-11-02	233.20	240.20	233.20	237.00	193.49	2,103
2023-11-01	233.20	234.40	230.60	233.20	190.38	1,992
2023-10-31	228.40	233.80	228.40	233.20	190.38	855
2023-10-30	230.00	231.60	228.20	228.40	186.47	4,005
2023-10-27	232.00	232.20	228.20	229.60	187.45	1,388
2023-10-26	235.60	236.00	226.40	230.60	188.26	3,949
2023-10-25	241.20	241.80	235.80	237.40	193.81	866
2023-10-24	237.80	239.20	236.20	238.60	194.79	1,003
2023-10-23	235.00	237.00	234.80	237.00	193.49	3,320
2023-10-20	238.60	238.60	235.00	235.00	191.85	3,306
2023-10-19	241.40	242.40	237.80	238.20	194.47	2,538
2023-10-18	242.00	242.60	240.20	241.40	197.08	1,000
2023-10-17	245.60	245.60	241.40	242.20	197.73	1,246
2023-10-16	245.00	247.00	243.60	245.60	200.51	2,536
2023-10-13	246.00	246.00	242.80	242.80	198.22	1,419
2023-10-12	246.60	248.20	246.00	246.40	201.16	5,596
2023-10-11	244.00	246.20	244.00	245.80	200.67	1,894
2023-10-10	241.40	246.60	241.40	245.80	200.67	2,801
2023-10-09	243.60	243.60	241.40	241.40	197.08	4,275
2023-10-06	243.60	244.00	241.60	243.60	198.88	1,398
2023-10-05	240.80	244.00	240.00	240.20	196.10	1,498
2023-10-04	239.40	241.80	238.00	240.60	196.43	1,223
2023-10-03	242.40	243.00	240.20	241.00	196.75	1,767
2023-10-02	246.60	247.00	241.20	242.40	197.90	1,846
2023-09-29	242.80	247.40	242.80	247.20	201.81	139,415
2023-09-28	242.60	244.40	241.60	242.80	198.22	4,470
2023-09-27	242.80	245.40	241.80	242.60	198.06	4,084
2023-09-26	245.40	246.00	240.80	242.20	197.73	2,935
2023-09-25	248.60	249.00	244.60	246.00	200.83	3,409
2023-09-22	253.00	253.00	247.20	248.60	202.96	21,255
2023-09-21	257.00	261.40	255.60	257.00	202.81	7,098
2023-09-20	256.80	258.60	255.00	257.00	202.81	10,051
2023-09-19	262.00	265.20	253.80	257.00	202.81	10,434
2023-09-18	267.00	267.80	263.80	265.20	209.28	2,990
2023-09-15	268.00	270.80	267.00	268.20	211.65	6,092
2023-09-14	266.60	268.60	265.60	268.00	211.49	712
2023-09-13	267.60	267.60	266.20	266.60	210.38	1,108
2023-09-12	271.20	272.20	267.40	268.20	211.65	2,472
2023-09-11	270.00	272.00	269.60	271.00	213.86	1,339
2023-09-08	270.60	271.20	267.20	270.00	213.07	3,002

← NewerPage 13 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.