TietoEVRY Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	23.400	23.700	23.400	23.600	17.630	26,203
2022-04-13	23.500	23.500	23.060	23.180	17.317	24,211
2022-04-12	23.480	23.560	23.340	23.480	17.541	140,158
2022-04-11	23.960	24.100	23.580	23.760	17.750	82,003
2022-04-08	23.880	24.180	23.680	24.120	18.019	62,036
2022-04-07	23.870	23.965	23.680	23.880	17.839	34,326
2022-04-06	24.490	24.740	23.700	23.750	17.742	98,828
2022-04-05	24.100	24.460	24.100	24.380	18.213	58,293
2022-04-04	24.040	24.080	23.760	23.950	17.892	59,008
2022-04-01	24.160	24.160	23.860	23.880	17.839	69,461
2022-03-31	24.390	24.480	24.137	24.380	18.213	74,875
2022-03-30	24.512	24.512	24.280	24.350	18.191	2,870,107
2022-03-29	24.460	24.600	24.200	24.330	18.176	71,472
2022-03-28	24.010	24.140	23.860	23.990	17.922	69,506
2022-03-25	23.860	23.940	23.760	23.760	17.750	74,745
2022-03-24	24.860	25.020	24.480	24.660	17.899	68,387
2022-03-23	25.260	25.360	24.790	24.790	17.994	61,860
2022-03-22	25.130	25.240	25.040	25.160	18.262	48,217
2022-03-21	24.840	25.130	24.780	25.130	18.240	71,414
2022-03-18	24.600	24.860	24.360	24.660	17.899	234,008
2022-03-17	24.910	25.066	24.440	24.640	17.885	70,805
2022-03-16	24.260	24.800	24.140	24.630	17.877	636,457
2022-03-15	24.160	24.220	23.780	23.920	17.362	276,579
2022-03-14	24.162	24.680	24.162	24.360	17.681	96,345
2022-03-11	23.700	24.240	23.700	23.750	17.239	123,766
2022-03-10	23.540	23.640	23.160	23.320	16.927	98,576
2022-03-09	23.350	23.580	22.900	23.340	16.941	137,062
2022-03-08	21.620	22.820	21.620	22.600	16.404	245,348
2022-03-07	21.850	22.300	21.280	21.900	15.896	204,686
2022-03-04	22.880	22.880	22.260	22.410	16.266	164,434
2022-03-03	23.580	23.820	23.240	23.280	16.898	144,746
2022-03-02	23.360	23.800	22.880	23.560	17.101	207,937
2022-03-01	24.760	24.760	23.420	23.570	17.108	267,280
2022-02-28	24.660	25.020	24.660	24.890	18.066	65,886
2022-02-25	24.690	25.100	24.660	25.020	18.161	120,605
2022-02-24	24.290	24.580	23.540	24.380	17.696	150,126
2022-02-23	25.430	25.660	25.300	25.300	18.364	125,425
2022-02-22	25.120	25.580	25.120	25.400	18.436	179,135
2022-02-21	25.650	25.960	25.440	25.640	18.611	127,214
2022-02-18	25.710	25.800	25.320	25.560	18.552	133,253
2022-02-17	26.290	26.440	25.140	25.560	18.552	262,703
2022-02-16	26.220	26.480	26.100	26.280	19.075	150,604
2022-02-15	25.970	26.240	25.940	26.230	19.039	65,525
2022-02-14	26.030	26.040	25.400	25.910	18.807	167,489
2022-02-11	26.350	26.620	26.320	26.470	19.213	66,366
2022-02-10	26.540	26.740	26.360	26.550	19.271	114,703
2022-02-09	26.200	26.520	26.200	26.360	19.133	77,936
2022-02-08	26.300	26.440	25.780	25.980	18.857	62,715
2022-02-07	26.290	26.440	26.270	26.310	19.097	50,851
2022-02-04	26.460	26.500	25.880	25.980	18.857	72,008
2022-02-03	26.690	26.760	26.220	26.380	19.148	55,967
2022-02-02	26.710	26.882	26.650	26.650	19.344	50,318
2022-02-01	26.610	26.720	26.400	26.590	19.300	19,483
2022-01-31	26.160	26.600	26.160	26.600	19.307	70,549
2022-01-28	25.750	25.880	25.440	25.690	18.647	32,037
2022-01-27	25.590	25.840	25.400	25.820	18.741	31,627
2022-01-26	25.860	26.040	25.860	25.900	18.799	26,792
2022-01-25	25.680	26.000	25.420	25.580	18.567	101,862
2022-01-24	26.200	26.200	25.140	25.320	18.378	103,534
2022-01-21	26.840	26.840	26.360	26.470	19.213	77,213

← NewerPage 20 of 22 · 1,262 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	0.6700 EUR
2025-03-26	0.6700 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
2020-09-25	0.3175 EUR
2020-07-24	0.3175 EUR
2019-03-22	0.2000 EUR

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