TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	271.60	272.80	269.40	270.20	213.22	1,195
2023-09-06	271.40	272.40	268.60	271.80	214.49	1,215
2023-09-05	270.20	271.40	268.60	270.20	213.22	4,417
2023-09-04	271.20	272.40	269.80	270.40	213.38	1,969
2023-09-01	268.80	272.40	267.60	272.20	214.80	1,863
2023-08-31	266.80	270.80	266.80	269.00	212.28	1,396
2023-08-30	268.40	269.80	267.00	267.80	211.33	1,956
2023-08-29	264.00	269.80	264.00	268.40	211.80	2,992
2023-08-28	262.20	265.00	262.20	264.00	208.33	1,545
2023-08-25	258.60	262.60	258.60	261.80	206.60	3,739
2023-08-24	263.40	263.80	259.20	259.80	205.02	2,281
2023-08-23	258.80	262.60	258.80	262.00	206.75	1,736
2023-08-22	261.00	261.20	258.80	258.80	204.23	3,424
2023-08-21	258.60	262.80	258.60	261.00	205.96	2,596
2023-08-18	260.80	262.80	257.20	259.20	204.54	1,877
2023-08-17	258.80	261.00	256.80	260.80	205.81	1,550
2023-08-16	260.20	260.40	258.20	258.60	204.07	4,050
2023-08-15	261.80	262.00	260.20	260.20	205.33	3,407
2023-08-14	263.40	264.20	261.60	262.00	206.75	3,798
2023-08-11	262.60	265.20	262.60	263.40	207.86	4,375
2023-08-10	261.80	263.40	257.80	260.80	205.81	9,448
2023-08-09	267.00	268.40	264.60	266.60	210.38	10,808
2023-08-08	264.60	266.40	263.40	265.80	209.75	1,400
2023-08-07	264.00	265.20	263.20	264.00	208.33	2,297
2023-08-04	265.40	267.60	261.80	262.80	207.38	1,875
2023-08-03	266.80	267.20	264.00	264.40	208.65	870
2023-08-02	268.80	269.00	266.80	266.80	210.54	565
2023-08-01	268.60	272.60	268.60	268.80	212.12	1,191
2023-07-31	272.00	272.00	267.80	268.60	211.96	5,160
2023-07-28	272.60	273.60	270.60	272.40	214.96	5,651
2023-07-27	274.40	274.40	267.60	272.60	215.12	1,336
2023-07-26	265.00	269.00	265.00	267.60	211.17	4,800
2023-07-25	259.80	266.40	259.60	264.60	208.81	6,740
2023-07-24	259.40	263.60	259.00	262.40	207.07	3,702
2023-07-21	278.00	278.00	256.80	260.00	205.18	23,228
2023-07-20	296.00	296.40	280.80	282.80	223.17	6,816
2023-07-19	282.60	289.20	282.40	288.60	227.74	3,182
2023-07-18	279.20	282.40	278.40	282.40	222.85	388
2023-07-17	281.00	281.00	278.60	279.60	220.64	3,050
2023-07-14	280.40	283.00	279.80	281.80	222.38	329
2023-07-13	283.60	286.80	280.00	280.00	220.96	19,570
2023-07-12	284.20	285.80	282.40	283.60	223.80	2,945
2023-07-11	285.20	285.80	282.20	283.80	223.96	2,150
2023-07-10	284.60	288.20	283.00	286.20	225.85	2,918
2023-07-07	286.40	288.60	285.40	285.40	225.22	2,373
2023-07-06	290.40	290.60	286.40	286.40	226.01	2,745
2023-07-05	289.80	291.60	288.00	290.40	229.16	2,780
2023-07-04	291.00	291.80	288.80	288.80	227.90	1,359
2023-07-03	290.40	293.60	289.40	291.40	229.95	8,502
2023-06-30	297.40	299.80	297.20	297.60	234.85	1,140
2023-06-29	299.20	299.80	297.20	297.20	234.53	882
2023-06-28	294.60	299.80	294.20	299.20	236.11	1,694
2023-06-27	288.00	295.40	288.00	294.20	232.16	1,844
2023-06-26	296.00	296.00	288.00	292.60	230.90	3,026
2023-06-22	300.00	300.00	294.00	296.00	233.58	2,566
2023-06-21	310.00	310.00	299.20	299.60	236.43	1,929
2023-06-20	308.80	310.00	307.20	309.20	244.00	1,236
2023-06-19	312.60	313.20	309.40	310.20	244.79	904
2023-06-16	308.80	313.80	307.60	313.80	247.63	3,809
2023-06-15	306.00	308.80	306.00	308.80	243.69	2,854

← NewerPage 14 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.