Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TietoEVRY Oyj (TIETOS.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
297.80-1.60 (-0.53%)
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022297.60301.20291.40297.80297.8010,987
Dec 01, 2022283.80299.60283.20299.40299.4025,545
Nov 30, 2022287.60303.80281.60283.80283.8030,081
Nov 29, 2022281.00289.40280.40287.60287.6012,399
Nov 28, 2022284.60284.60279.00281.00281.003,376
Nov 25, 2022284.00284.80280.40284.80284.801,597
Nov 24, 2022284.60289.00283.20283.20283.2010,009
Nov 23, 2022284.20288.20283.60284.60284.603,382
Nov 22, 2022282.00285.00280.80285.00285.001,664
Nov 21, 2022283.00284.00277.20281.40281.409,397
Nov 18, 2022279.80282.80279.20282.80282.803,319
Nov 17, 2022279.80281.40277.80279.80279.804,420
Nov 16, 2022280.00280.00276.60277.80277.801,463
Nov 15, 2022274.60280.00274.60280.00280.003,297
Nov 14, 2022275.00278.00273.20274.60274.601,929
Nov 11, 2022276.80277.80273.00275.00275.001,098
Nov 10, 2022269.60275.40266.00274.00274.005,117
Nov 09, 2022266.40271.00265.20271.00271.005,806
Nov 08, 2022265.20267.20265.00267.20267.202,567
Nov 07, 2022262.80264.80262.20264.00264.002,888
Nov 04, 2022261.40261.60259.60261.40261.402,475
Nov 03, 2022265.00265.00260.00260.20260.202,411
Nov 02, 2022264.60266.40264.00266.40266.401,388
Nov 01, 2022263.60267.00263.20264.20264.206,242
Oct 31, 2022264.80264.80259.40264.80264.805,570
Oct 28, 2022266.00266.00259.80262.20262.204,628
Oct 27, 2022263.00266.00260.00265.20265.206,581
Oct 26, 2022266.20266.40263.20265.80265.80886
Oct 25, 2022261.80266.40259.80266.20266.206,270
Oct 24, 2022261.60263.20260.40261.80261.802,694
Oct 21, 2022257.00259.80254.40258.80258.802,113
Oct 20, 2022255.60258.80250.00252.80252.804,727
Oct 19, 2022255.80255.80251.60251.60251.606,983
Oct 18, 2022256.60260.20256.60258.00258.001,717
Oct 17, 2022256.60256.60254.00254.40254.405,087
Oct 14, 2022257.40258.00253.80256.60256.603,671
Oct 13, 2022248.20255.20247.00255.20255.2036,075
Oct 12, 2022252.40252.60248.60249.60249.607,952
Oct 11, 2022256.00256.40250.00252.20252.203,057
Oct 10, 2022260.00260.00255.60255.60255.601,574
Oct 07, 2022263.00263.60256.40256.40256.404,099
Oct 06, 2022259.00262.40259.00261.40261.401,272
Oct 05, 2022264.00264.00257.80258.00258.00947
Oct 04, 2022258.60263.60257.40262.80262.803,261
Oct 03, 2022254.80255.00247.00253.40253.409,081
Sep 30, 2022251.60254.00249.80252.40252.404,082
Sep 29, 2022249.20251.80246.00249.00249.004,356
Sep 28, 2022252.20252.20246.40249.20249.207,419
Sep 27, 2022248.00252.80248.00252.20252.205,635
Sep 26, 2022250.00251.20247.00248.60248.604,960
Sep 23, 2022258.00258.00245.80251.80251.805,531
Sep 23, 20220.7 Dividend
Sep 22, 2022265.60265.60261.20263.00262.309,708
Sep 21, 2022265.80267.00263.60265.60264.895,244
Sep 20, 2022271.40272.80263.40265.60264.892,205
Sep 19, 2022280.20280.20261.80270.20269.4814,600
Sep 16, 2022282.80282.80277.20281.60280.854,643
Sep 15, 2022281.60283.60279.60283.20282.454,350
Sep 14, 2022277.40281.40273.60281.20280.455,438
Sep 13, 2022279.00279.00275.20277.80277.069,611
Sep 12, 2022277.40280.00276.80277.20276.463,632
Sep 09, 2022275.80276.40274.80275.00274.277,163
Sep 08, 2022277.80280.00270.40274.00273.2720,798
Sep 07, 2022273.00278.40271.00277.80277.064,830
Sep 06, 2022275.00275.40271.60273.20272.471,846
Sep 05, 2022271.00273.80269.80273.80273.073,973
Sep 02, 2022275.80280.00271.60276.80276.062,867
Sep 01, 2022275.80275.80271.00274.80274.078,925
Aug 31, 2022268.00272.80268.00270.80270.082,152
Aug 30, 2022269.40270.40267.00267.20266.493,828
Aug 29, 2022272.60272.60265.00268.20267.491,955
Aug 26, 2022275.00276.20272.00272.60271.87926
Aug 25, 2022275.40275.60273.40275.00274.274,036
Aug 24, 2022272.00274.20270.80273.60272.874,117
Aug 23, 2022275.80276.60271.60273.40272.673,319
Aug 22, 2022280.40280.60276.00276.00275.271,341
Aug 19, 2022279.00281.80278.80280.80280.055,813
Aug 18, 2022276.80282.00276.80282.00281.251,727
Aug 17, 2022279.20279.60276.20276.80276.062,802
Aug 16, 2022277.60281.00277.00280.00279.252,657
Aug 15, 2022279.00281.20277.60277.60276.864,064
Aug 12, 2022277.00280.00276.40279.00278.262,059
Aug 11, 2022277.40279.20276.40276.40275.663,569
Aug 10, 2022271.20276.40271.00271.00270.282,697
Aug 09, 2022272.80273.80270.00270.00269.283,026
Aug 08, 2022272.40274.00271.20271.40270.681,081
Aug 05, 2022275.40277.20271.40272.40271.673,942
Aug 04, 2022273.80276.00273.60274.40273.67419
Aug 03, 2022276.40277.00273.80273.80273.071,128
Aug 02, 2022278.60278.60274.40276.40275.66967
Aug 01, 2022277.80280.00277.40279.40278.664,961
Jul 29, 2022272.40277.00272.40276.00275.277,517
Jul 28, 2022269.60272.00269.40272.00271.282,593
Jul 27, 2022269.60271.00266.60269.40268.685,476
Jul 26, 2022272.00273.40268.00269.80269.084,762
Jul 25, 2022257.40272.80256.60271.80271.0812,476
Jul 22, 2022266.20284.80266.00274.80274.0739,318
Jul 21, 2022254.00259.00254.00259.00258.312,535
Jul 20, 2022256.40257.20254.00254.00253.32902
Jul 19, 2022254.20255.60253.60254.80254.122,692
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement