TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	21.680	21.680	21.080	21.080	17.036	188,502
2024-03-04	21.780	21.800	21.600	21.720	17.554	125,234
2024-03-01	21.560	21.820	21.520	21.780	17.602	158,257
2024-02-29	21.600	21.700	21.500	21.560	17.424	179,240
2024-02-28	21.800	21.860	21.440	21.540	17.408	183,359
2024-02-27	21.600	21.780	21.460	21.780	17.602	220,081
2024-02-26	21.980	22.020	21.500	21.540	17.408	237,183
2024-02-23	22.140	22.240	22.000	22.040	17.812	196,348
2024-02-22	21.920	22.160	21.920	22.120	17.877	221,161
2024-02-21	21.800	21.920	21.580	21.800	17.618	243,272
2024-02-20	21.960	22.040	21.680	21.900	17.699	241,506
2024-02-19	21.960	22.060	21.880	22.060	17.828	175,209
2024-02-16	22.220	22.300	21.740	22.040	17.812	385,432
2024-02-15	21.740	22.260	21.180	22.100	17.861	543,057
2024-02-14	21.220	21.260	21.020	21.160	17.101	212,326
2024-02-13	21.600	21.620	21.180	21.220	17.149	196,985
2024-02-12	21.560	21.680	21.480	21.640	17.489	151,154
2024-02-09	21.860	21.880	21.480	21.540	17.408	129,050
2024-02-08	21.760	21.920	21.700	21.860	17.667	132,376
2024-02-07	21.820	21.880	21.600	21.820	17.634	171,839
2024-02-06	21.640	21.880	21.540	21.860	17.667	165,569
2024-02-05	21.720	21.780	21.560	21.580	17.440	234,908
2024-02-02	22.000	22.320	21.700	21.720	17.554	167,917
2024-02-01	21.900	22.220	21.700	21.840	17.650	270,612
2024-01-31	21.680	21.760	21.420	21.540	17.408	176,966
2024-01-30	22.040	22.140	21.660	21.660	17.505	221,944
2024-01-29	21.600	21.940	21.480	21.940	17.731	293,595
2024-01-26	21.340	21.740	21.340	21.680	17.521	255,033
2024-01-25	21.380	21.380	21.160	21.380	17.279	227,342
2024-01-24	21.260	21.460	21.120	21.400	17.295	216,280
2024-01-23	20.980	21.240	20.820	21.160	17.101	294,784
2024-01-22	20.560	21.080	20.460	20.880	16.875	887,742
2024-01-19	21.660	21.820	21.220	21.220	17.149	262,519
2024-01-18	21.220	21.780	21.220	21.740	17.570	179,913
2024-01-17	21.180	21.560	21.140	21.200	17.133	185,911
2024-01-16	21.880	22.040	21.780	21.860	17.667	232,113
2024-01-15	22.240	22.340	21.940	22.040	17.812	245,783
2024-01-12	21.200	21.620	21.200	21.560	17.424	277,247
2024-01-11	21.320	21.420	21.140	21.140	17.085	137,296
2024-01-10	21.260	21.300	21.160	21.260	17.182	177,053
2024-01-09	21.560	21.580	21.160	21.240	17.166	282,963
2024-01-08	21.360	21.500	21.040	21.500	17.376	185,300
2024-01-05	21.140	21.400	21.080	21.380	17.279	235,768
2024-01-04	21.000	21.360	21.000	21.360	17.263	211,682
2024-01-03	21.440	21.560	20.900	20.960	16.939	295,965
2024-01-02	21.600	21.940	21.440	21.440	17.327	295,109
2023-12-29	21.540	21.660	21.500	21.540	17.408	213,760
2023-12-28	21.640	21.700	21.440	21.540	17.408	197,926
2023-12-27	21.520	21.800	21.500	21.600	17.457	215,917
2023-12-22	21.380	21.520	21.360	21.460	17.343	166,176
2023-12-21	21.280	21.420	21.200	21.360	17.263	148,769
2023-12-20	21.400	21.460	21.120	21.380	17.279	272,120
2023-12-19	21.120	21.540	21.120	21.400	17.295	309,284
2023-12-18	20.960	21.120	20.820	21.120	17.069	277,265
2023-12-15	20.940	21.200	20.880	20.980	16.955	875,025
2023-12-14	20.440	20.900	20.400	20.800	16.810	621,079
2023-12-13	20.340	20.420	20.160	20.200	16.325	207,850
2023-12-12	20.360	20.440	20.000	20.340	16.438	357,818
2023-12-11	20.480	20.540	20.280	20.420	16.503	222,605
2023-12-08	20.100	20.480	20.100	20.480	16.551	324,869

← NewerPage 12 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-22	0.4400 EUR
2026-03-25	0.4400 EUR
2025-09-22	0.7500 EUR
2025-03-26	0.7500 EUR
2024-09-20	0.7350 EUR
2024-03-14	0.7350 EUR
2023-09-22	0.7250 EUR
2023-03-24	0.7250 EUR
2022-09-23	0.7000 EUR
2022-03-25	0.7000 EUR
2021-09-24	0.6600 EUR
2021-03-26	0.6600 EUR
2020-09-29	0.6350 EUR
2020-09-25	0.3175 EUR
2020-09-22	0.5530 EUR
2020-07-24	0.3175 EUR
2020-03-27	0.6350 EUR
2020-03-20	0.5530 EUR
2019-03-22	1.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.