TietoEVRY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 273.40 | 277.40 | 273.40 | 274.80 | 199.28 | 5,690 |
| 2022-01-10 | 277.40 | 277.40 | 271.60 | 271.60 | 196.96 | 6,623 |
| 2022-01-07 | 283.80 | 283.80 | 275.60 | 277.40 | 201.17 | 7,000 |
| 2022-01-05 | 284.80 | 285.40 | 283.40 | 283.40 | 205.52 | 2,314 |
| 2022-01-04 | 284.20 | 286.80 | 282.80 | 282.80 | 205.08 | 6,020 |
| 2022-01-03 | 282.80 | 285.00 | 281.40 | 283.80 | 205.81 | 13,333 |
| 2021-12-30 | 280.40 | 282.60 | 279.60 | 280.80 | 203.63 | 3,496 |
| 2021-12-29 | 282.80 | 283.80 | 279.40 | 280.20 | 203.20 | 5,606 |
| 2021-12-28 | 281.40 | 284.20 | 281.00 | 282.80 | 205.08 | 7,130 |
| 2021-12-27 | 279.00 | 282.60 | 278.20 | 281.40 | 204.07 | 6,657 |
| 2021-12-23 | 273.80 | 278.60 | 273.80 | 276.60 | 200.59 | 4,798 |
| 2021-12-22 | 270.00 | 274.00 | 270.00 | 272.80 | 197.83 | 5,499 |
| 2021-12-21 | 268.20 | 273.40 | 268.20 | 270.80 | 196.38 | 5,776 |
| 2021-12-20 | 266.60 | 268.00 | 263.40 | 268.00 | 194.35 | 8,717 |
| 2021-12-17 | 268.40 | 270.60 | 266.20 | 269.00 | 195.08 | 8,439 |
| 2021-12-16 | 269.80 | 272.20 | 268.40 | 268.40 | 194.64 | 10,017 |
| 2021-12-15 | 268.40 | 268.40 | 265.20 | 268.00 | 194.35 | 2,868 |
| 2021-12-14 | 268.00 | 270.20 | 265.20 | 265.20 | 192.32 | 5,772 |
| 2021-12-13 | 269.60 | 270.40 | 267.40 | 267.40 | 193.92 | 7,066 |
| 2021-12-10 | 267.00 | 269.40 | 265.80 | 269.00 | 195.08 | 15,728 |
| 2021-12-09 | 275.00 | 275.00 | 267.40 | 269.60 | 195.51 | 11,378 |
| 2021-12-08 | 269.80 | 272.80 | 269.20 | 272.60 | 197.69 | 36,576 |
| 2021-12-07 | 265.20 | 269.80 | 265.20 | 269.60 | 195.51 | 21,016 |
| 2021-12-06 | 260.40 | 267.20 | 260.40 | 263.60 | 191.16 | 3,640 |
| 2021-12-03 | 265.00 | 267.80 | 264.00 | 264.00 | 191.45 | 4,969 |
| 2021-12-02 | 265.60 | 265.80 | 262.00 | 263.60 | 191.16 | 18,244 |
| 2021-12-01 | 264.20 | 266.80 | 262.80 | 265.60 | 192.61 | 2,068 |
| 2021-11-30 | 263.40 | 265.20 | 261.00 | 264.20 | 191.60 | 7,634 |
| 2021-11-29 | 263.60 | 266.20 | 263.60 | 263.80 | 191.31 | 20,820 |
| 2021-11-26 | 267.20 | 267.20 | 261.40 | 263.60 | 191.16 | 30,164 |
| 2021-11-25 | 267.20 | 269.00 | 264.60 | 267.20 | 193.77 | 20,617 |
| 2021-11-24 | 265.40 | 266.80 | 261.60 | 266.00 | 192.90 | 9,798 |
| 2021-11-23 | 265.80 | 266.00 | 263.80 | 264.40 | 191.74 | 6,879 |
| 2021-11-22 | 267.60 | 269.00 | 265.60 | 265.60 | 192.61 | 4,687 |
| 2021-11-19 | 270.00 | 270.00 | 266.20 | 267.60 | 194.06 | 18,857 |
| 2021-11-18 | 270.00 | 270.00 | 266.80 | 270.00 | 195.80 | 6,702 |
| 2021-11-17 | 270.40 | 271.20 | 268.00 | 269.80 | 195.66 | 5,676 |
| 2021-11-16 | 268.80 | 270.80 | 268.00 | 270.80 | 196.38 | 11,944 |
| 2021-11-15 | 272.00 | 272.00 | 267.80 | 268.80 | 194.93 | 6,777 |
| 2021-11-12 | 271.00 | 272.80 | 269.60 | 272.60 | 197.69 | 8,903 |
| 2021-11-11 | 271.40 | 271.80 | 269.80 | 271.00 | 196.53 | 3,787 |
| 2021-11-10 | 277.60 | 279.00 | 269.40 | 272.00 | 197.25 | 11,437 |
| 2021-11-09 | 269.00 | 269.60 | 267.80 | 267.80 | 194.21 | 6,836 |
| 2021-11-08 | 268.00 | 270.00 | 267.00 | 267.00 | 193.63 | 3,836 |
| 2021-11-05 | 265.00 | 268.60 | 265.00 | 268.00 | 194.35 | 2,749 |
| 2021-11-04 | 267.60 | 269.00 | 266.40 | 267.20 | 193.77 | 5,963 |
| 2021-11-03 | 266.20 | 268.20 | 265.80 | 266.40 | 193.19 | 6,898 |
| 2021-11-02 | 267.00 | 267.20 | 264.20 | 265.80 | 192.76 | 7,006 |
| 2021-11-01 | 263.00 | 268.80 | 263.00 | 266.00 | 192.90 | 6,701 |
| 2021-10-29 | 266.00 | 267.80 | 262.80 | 262.80 | 190.58 | 8,377 |
| 2021-10-28 | 265.40 | 271.00 | 263.40 | 268.60 | 194.79 | 64,267 |
| 2021-10-27 | 265.00 | 270.40 | 264.80 | 265.00 | 192.18 | 6,715 |
| 2021-10-26 | 282.40 | 282.40 | 265.20 | 269.20 | 195.22 | 22,385 |
| 2021-10-25 | 276.00 | 281.20 | 276.00 | 277.00 | 200.88 | 8,541 |
| 2021-10-22 | 277.40 | 281.00 | 275.80 | 279.20 | 202.47 | 9,012 |
| 2021-10-21 | 278.40 | 280.80 | 276.80 | 277.20 | 201.02 | 8,000 |
| 2021-10-20 | 281.00 | 281.00 | 278.00 | 278.20 | 201.75 | 6,739 |
← NewerPage 21 of 21 · 1,257 trading days
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.