TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	248.00	252.80	248.00	252.20	193.95	5,635
2022-09-26	250.00	251.20	247.00	248.60	191.18	4,960
2022-09-23	258.00	258.00	245.80	251.80	193.64	5,531
2022-09-22	265.60	265.60	261.20	263.00	196.37	9,708
2022-09-21	265.80	267.00	263.60	265.60	198.31	5,244
2022-09-20	271.40	272.80	263.40	265.60	198.31	2,205
2022-09-19	280.20	280.20	261.80	270.20	201.74	14,600
2022-09-16	282.80	282.80	277.20	281.60	210.26	4,643
2022-09-15	281.60	283.60	279.60	283.20	211.45	4,350
2022-09-14	277.40	281.40	273.60	281.20	209.96	5,438
2022-09-13	279.00	279.00	275.20	277.80	207.42	9,611
2022-09-12	277.40	280.00	276.80	277.20	206.97	3,632
2022-09-09	275.80	276.40	274.80	275.00	205.33	7,163
2022-09-08	277.80	280.00	270.40	274.00	204.58	20,798
2022-09-07	273.00	278.40	271.00	277.80	207.42	4,830
2022-09-06	275.00	275.40	271.60	273.20	203.98	1,846
2022-09-05	271.00	273.80	269.80	273.80	204.43	3,973
2022-09-02	275.80	280.00	271.60	276.80	206.67	2,867
2022-09-01	275.80	275.80	271.00	274.80	205.18	8,925
2022-08-31	268.00	272.80	268.00	270.80	202.19	2,152
2022-08-30	269.40	270.40	267.00	267.20	199.50	3,828
2022-08-29	272.60	272.60	265.00	268.20	200.25	1,955
2022-08-26	275.00	276.20	272.00	272.60	203.54	926
2022-08-25	275.40	275.60	273.40	275.00	205.33	4,036
2022-08-24	272.00	274.20	270.80	273.60	204.28	4,117
2022-08-23	275.80	276.60	271.60	273.40	204.13	3,319
2022-08-22	280.40	280.60	276.00	276.00	206.07	1,341
2022-08-19	279.00	281.80	278.80	280.80	209.66	5,813
2022-08-18	276.80	282.00	276.80	282.00	210.55	1,727
2022-08-17	279.20	279.60	276.20	276.80	206.67	2,802
2022-08-16	277.60	281.00	277.00	280.00	209.06	2,657
2022-08-15	279.00	281.20	277.60	277.60	207.27	4,064
2022-08-12	277.00	280.00	276.40	279.00	208.31	2,059
2022-08-11	277.40	279.20	276.40	276.40	206.37	3,569
2022-08-10	271.20	276.40	271.00	271.00	202.34	2,697
2022-08-09	272.80	273.80	270.00	270.00	201.59	3,026
2022-08-08	272.40	274.00	271.20	271.40	202.64	1,081
2022-08-05	275.40	277.20	271.40	272.40	203.39	3,942
2022-08-04	273.80	276.00	273.60	274.40	204.88	419
2022-08-03	276.40	277.00	273.80	273.80	204.43	1,128
2022-08-02	278.60	278.60	274.40	276.40	206.37	967
2022-08-01	277.80	280.00	277.40	279.40	208.61	4,961
2022-07-29	272.40	277.00	272.40	276.00	206.07	7,517
2022-07-28	269.60	272.00	269.40	272.00	203.09	2,593
2022-07-27	269.60	271.00	266.60	269.40	201.15	5,476
2022-07-26	272.00	273.40	268.00	269.80	201.45	4,762
2022-07-25	257.40	272.80	256.60	271.80	202.94	12,476
2022-07-22	266.20	284.80	266.00	274.80	205.18	39,318
2022-07-21	254.00	259.00	254.00	259.00	193.38	2,535
2022-07-20	256.40	257.20	254.00	254.00	189.65	902
2022-07-19	254.20	255.60	253.60	254.80	190.25	2,692
2022-07-18	251.80	254.80	251.00	254.20	189.80	8,271
2022-07-15	253.20	257.60	252.40	255.60	190.84	7,851
2022-07-14	257.00	257.00	251.80	251.80	188.01	1,651
2022-07-13	257.00	257.80	255.00	256.40	191.44	1,682
2022-07-12	257.80	258.00	255.00	257.20	192.04	5,999
2022-07-11	260.40	263.20	259.00	261.20	195.02	6,662
2022-07-08	255.00	262.00	255.00	262.00	195.62	5,721
2022-07-07	256.60	259.40	255.40	259.00	193.38	12,701
2022-07-06	255.00	258.00	253.60	257.40	192.19	4,492

← NewerPage 18 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.