TietoEVRY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 169.30 | 170.50 | 169.00 | 170.00 | 155.09 | 5,914 |
| 2025-08-07 | 168.10 | 170.20 | 167.60 | 170.00 | 155.09 | 12,177 |
| 2025-08-06 | 169.20 | 170.20 | 167.00 | 167.00 | 152.36 | 11,140 |
| 2025-08-05 | 167.10 | 169.90 | 167.10 | 169.90 | 155.00 | 10,821 |
| 2025-08-04 | 167.40 | 167.70 | 165.80 | 166.70 | 152.08 | 18,645 |
| 2025-08-01 | 169.60 | 169.90 | 165.70 | 169.90 | 155.00 | 15,627 |
| 2025-07-31 | 169.60 | 170.65 | 168.80 | 169.30 | 154.45 | 25,557 |
| 2025-07-30 | 171.00 | 173.50 | 169.50 | 173.50 | 158.29 | 18,479 |
| 2025-07-29 | 173.00 | 173.60 | 169.50 | 169.80 | 154.91 | 12,969 |
| 2025-07-28 | 173.00 | 175.20 | 172.40 | 172.80 | 157.65 | 21,839 |
| 2025-07-25 | 172.00 | 172.00 | 170.50 | 170.50 | 155.55 | 19,093 |
| 2025-07-24 | 165.50 | 172.40 | 165.50 | 170.60 | 155.64 | 48,138 |
| 2025-07-23 | 161.00 | 165.70 | 159.40 | 165.00 | 150.53 | 48,381 |
| 2025-07-22 | 180.00 | 180.40 | 161.10 | 161.50 | 147.34 | 197,783 |
| 2025-07-21 | 186.40 | 187.40 | 182.90 | 182.90 | 166.86 | 5,422 |
| 2025-07-18 | 185.50 | 186.90 | 185.50 | 185.50 | 169.23 | 7,924 |
| 2025-07-17 | 185.90 | 187.10 | 185.50 | 185.50 | 169.23 | 8,401 |
| 2025-07-16 | 185.90 | 186.50 | 185.20 | 185.20 | 168.96 | 3,540 |
| 2025-07-15 | 183.40 | 187.30 | 183.40 | 185.50 | 169.23 | 4,020 |
| 2025-07-14 | 182.40 | 184.10 | 181.40 | 183.50 | 167.41 | 6,565 |
| 2025-07-11 | 188.10 | 188.10 | 182.70 | 182.70 | 166.68 | 6,056 |
| 2025-07-10 | 186.60 | 189.30 | 186.60 | 186.60 | 170.24 | 4,667 |
| 2025-07-09 | 181.60 | 187.60 | 181.60 | 186.60 | 170.24 | 11,120 |
| 2025-07-08 | 179.60 | 182.30 | 178.90 | 181.60 | 165.68 | 7,209 |
| 2025-07-07 | 184.00 | 184.00 | 178.00 | 178.00 | 162.39 | 13,051 |
| 2025-07-04 | 184.40 | 184.40 | 182.50 | 183.50 | 167.41 | 2,425 |
| 2025-07-03 | 183.10 | 186.10 | 183.10 | 184.80 | 168.59 | 5,924 |
| 2025-07-02 | 180.60 | 183.20 | 180.10 | 183.00 | 166.95 | 3,369 |
| 2025-07-01 | 180.20 | 180.20 | 178.10 | 179.40 | 163.67 | 9,551 |
| 2025-06-30 | 181.50 | 181.60 | 179.60 | 180.20 | 164.40 | 9,639 |
| 2025-06-27 | 178.20 | 182.00 | 178.20 | 182.00 | 166.04 | 23,290 |
| 2025-06-26 | 176.80 | 177.90 | 176.50 | 177.30 | 161.75 | 9,254 |
| 2025-06-25 | 179.70 | 179.70 | 176.00 | 176.00 | 160.57 | 7,595 |
| 2025-06-24 | 179.50 | 183.10 | 179.40 | 179.90 | 164.12 | 20,458 |
| 2025-06-23 | 178.40 | 180.60 | 177.20 | 178.40 | 162.76 | 8,878 |
| 2025-06-19 | 178.20 | 181.00 | 176.80 | 179.30 | 163.58 | 11,259 |
| 2025-06-18 | 177.00 | 178.60 | 177.00 | 177.80 | 162.21 | 7,532 |
| 2025-06-17 | 178.80 | 180.90 | 177.10 | 177.10 | 161.57 | 12,219 |
| 2025-06-16 | 174.70 | 179.80 | 174.70 | 178.70 | 163.03 | 10,026 |
| 2025-06-13 | 176.90 | 176.90 | 174.60 | 174.70 | 159.38 | 15,306 |
| 2025-06-12 | 176.20 | 177.50 | 174.70 | 177.00 | 161.48 | 3,045 |
| 2025-06-11 | 177.00 | 177.40 | 175.10 | 176.40 | 160.93 | 2,453 |
| 2025-06-10 | 175.50 | 176.70 | 174.30 | 176.60 | 161.11 | 8,718 |
| 2025-06-09 | 175.50 | 176.50 | 174.40 | 174.70 | 159.38 | 6,899 |
| 2025-06-05 | 177.20 | 177.90 | 175.10 | 176.30 | 160.84 | 4,228 |
| 2025-06-04 | 174.80 | 177.20 | 174.10 | 177.20 | 161.66 | 4,103 |
| 2025-06-03 | 174.50 | 175.70 | 171.90 | 173.60 | 158.38 | 14,144 |
| 2025-06-02 | 174.20 | 175.10 | 171.00 | 171.00 | 156.00 | 4,302 |
| 2025-05-30 | 174.00 | 176.80 | 171.90 | 171.90 | 156.83 | 11,777 |
| 2025-05-28 | 173.30 | 175.30 | 173.30 | 174.60 | 159.29 | 6,330 |
| 2025-05-27 | 172.20 | 175.20 | 171.40 | 171.40 | 156.37 | 6,900 |
| 2025-05-26 | 170.10 | 172.80 | 170.10 | 171.60 | 156.55 | 3,584 |
| 2025-05-23 | 173.70 | 174.20 | 169.00 | 169.70 | 154.82 | 11,798 |
| 2025-05-22 | 173.50 | 173.80 | 171.30 | 172.10 | 157.01 | 9,252 |
| 2025-05-21 | 174.20 | 174.20 | 172.50 | 173.30 | 158.10 | 12,106 |
| 2025-05-20 | 174.70 | 175.30 | 173.30 | 173.70 | 158.47 | 7,382 |
| 2025-05-19 | 177.00 | 177.00 | 174.30 | 174.50 | 159.20 | 16,121 |
| 2025-05-16 | 177.50 | 178.70 | 174.90 | 174.90 | 159.56 | 5,597 |
| 2025-05-15 | 177.10 | 177.80 | 176.50 | 177.40 | 161.84 | 6,673 |
| 2025-05-14 | 178.30 | 178.30 | 176.30 | 177.10 | 161.57 | 9,246 |
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.