TietoEVRY Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 177.00 | 178.00 | 176.20 | 177.10 | 161.57 | 5,946 |
| 2025-05-12 | 174.30 | 179.00 | 174.30 | 177.00 | 161.48 | 11,119 |
| 2025-05-09 | 174.50 | 175.60 | 173.70 | 173.90 | 158.65 | 4,903 |
| 2025-05-08 | 172.10 | 175.00 | 171.90 | 175.00 | 159.65 | 17,525 |
| 2025-05-07 | 173.30 | 174.30 | 172.20 | 172.60 | 157.46 | 3,493 |
| 2025-05-06 | 175.00 | 175.10 | 171.60 | 173.30 | 158.10 | 8,570 |
| 2025-05-05 | 172.80 | 175.40 | 172.80 | 175.00 | 159.65 | 12,606 |
| 2025-05-02 | 174.60 | 179.90 | 172.70 | 179.90 | 164.12 | 13,841 |
| 2025-04-30 | 173.60 | 177.70 | 173.00 | 173.70 | 158.47 | 16,771 |
| 2025-04-29 | 174.50 | 177.20 | 170.80 | 171.30 | 156.28 | 31,943 |
| 2025-04-28 | 176.20 | 178.40 | 174.10 | 174.10 | 158.83 | 13,267 |
| 2025-04-25 | 176.20 | 177.40 | 173.90 | 175.80 | 160.38 | 12,801 |
| 2025-04-24 | 176.70 | 176.70 | 174.20 | 175.40 | 160.02 | 9,130 |
| 2025-04-23 | 171.20 | 180.00 | 171.20 | 180.00 | 164.22 | 26,898 |
| 2025-04-22 | 172.90 | 172.90 | 169.40 | 172.90 | 157.74 | 16,059 |
| 2025-04-17 | 176.80 | 177.50 | 175.40 | 175.50 | 160.11 | 2,587 |
| 2025-04-16 | 174.40 | 178.90 | 173.30 | 178.90 | 163.21 | 15,793 |
| 2025-04-15 | 172.50 | 174.60 | 172.00 | 172.00 | 156.92 | 6,888 |
| 2025-04-14 | 171.70 | 172.40 | 170.00 | 172.00 | 156.92 | 20,004 |
| 2025-04-11 | 168.30 | 173.00 | 165.40 | 173.00 | 157.83 | 16,586 |
| 2025-04-10 | 171.30 | 172.60 | 166.10 | 166.10 | 151.53 | 25,864 |
| 2025-04-09 | 166.00 | 166.00 | 160.60 | 163.90 | 149.53 | 28,389 |
| 2025-04-08 | 168.50 | 169.90 | 166.20 | 168.60 | 153.82 | 14,901 |
| 2025-04-07 | 160.70 | 173.50 | 158.10 | 163.80 | 149.44 | 42,250 |
| 2025-04-04 | 173.50 | 174.70 | 167.40 | 168.50 | 153.72 | 33,926 |
| 2025-04-03 | 174.40 | 174.40 | 169.40 | 171.80 | 156.73 | 14,337 |
| 2025-04-02 | 176.00 | 176.80 | 173.20 | 175.30 | 159.93 | 19,214 |
| 2025-04-01 | 174.30 | 176.60 | 173.00 | 175.90 | 160.48 | 21,546 |
| 2025-03-31 | 174.90 | 174.90 | 170.80 | 173.60 | 158.38 | 17,898 |
| 2025-03-28 | 177.80 | 179.50 | 174.90 | 174.90 | 159.56 | 16,706 |
| 2025-03-27 | 182.20 | 183.00 | 176.60 | 177.40 | 161.84 | 43,504 |
| 2025-03-26 | 193.90 | 193.90 | 181.70 | 182.90 | 166.86 | 56,924 |
| 2025-03-25 | 199.80 | 199.80 | 195.40 | 197.10 | 173.20 | 33,943 |
| 2025-03-24 | 210.20 | 210.40 | 197.60 | 199.80 | 175.58 | 45,439 |
| 2025-03-21 | 210.40 | 210.40 | 205.00 | 210.20 | 184.72 | 42,827 |
| 2025-03-20 | 219.80 | 220.20 | 210.40 | 211.00 | 185.42 | 10,988 |
| 2025-03-19 | 219.00 | 221.60 | 218.80 | 219.40 | 192.80 | 8,472 |
| 2025-03-18 | 219.80 | 220.00 | 217.00 | 218.40 | 191.92 | 6,972 |
| 2025-03-17 | 214.80 | 220.00 | 214.80 | 220.00 | 193.33 | 21,613 |
| 2025-03-14 | 212.40 | 215.40 | 212.40 | 214.20 | 188.23 | 7,027 |
| 2025-03-13 | 212.20 | 214.20 | 212.00 | 214.00 | 188.06 | 17,147 |
| 2025-03-12 | 214.40 | 217.00 | 211.40 | 212.20 | 186.47 | 20,106 |
| 2025-03-11 | 218.40 | 220.20 | 214.20 | 214.80 | 188.76 | 15,653 |
| 2025-03-10 | 215.40 | 219.00 | 214.00 | 218.20 | 191.75 | 13,541 |
| 2025-03-07 | 215.40 | 215.40 | 212.00 | 212.00 | 186.30 | 20,150 |
| 2025-03-06 | 203.80 | 216.80 | 203.80 | 215.80 | 189.64 | 16,313 |
| 2025-03-05 | 203.00 | 206.20 | 203.00 | 203.80 | 179.09 | 8,843 |
| 2025-03-04 | 204.00 | 204.00 | 199.30 | 199.40 | 175.23 | 9,625 |
| 2025-03-03 | 202.80 | 206.80 | 202.40 | 203.60 | 178.92 | 9,800 |
| 2025-02-28 | 205.40 | 206.00 | 201.20 | 206.00 | 181.03 | 15,991 |
| 2025-02-27 | 206.80 | 206.80 | 204.60 | 206.00 | 181.03 | 4,804 |
| 2025-02-26 | 203.60 | 207.40 | 203.60 | 207.20 | 182.08 | 13,452 |
| 2025-02-25 | 204.00 | 204.20 | 202.60 | 203.80 | 179.09 | 12,297 |
| 2025-02-24 | 201.40 | 204.60 | 201.40 | 204.60 | 179.79 | 7,807 |
| 2025-02-21 | 199.10 | 203.60 | 199.10 | 200.20 | 175.93 | 108,554 |
| 2025-02-20 | 202.00 | 202.00 | 199.10 | 199.10 | 174.96 | 123,856 |
| 2025-02-19 | 208.80 | 210.40 | 201.00 | 201.00 | 176.63 | 47,788 |
| 2025-02-18 | 208.20 | 211.00 | 208.00 | 209.00 | 183.66 | 26,867 |
| 2025-02-17 | 205.80 | 209.00 | 203.00 | 208.20 | 182.96 | 20,481 |
| 2025-02-14 | 199.20 | 207.00 | 193.20 | 205.60 | 180.67 | 192,118 |
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.