Helsinki - Delayed Quote EUR

TietoEVRY Oyj (TIETO.HE)

Compare
17.63
-0.03
(-0.17%)
At close: January 10 at 6:29:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.64 17.80 17.59 17.63 17.63 114,688
Jan 9, 2025 17.68 17.77 17.62 17.66 17.66 184,507
Jan 8, 2025 17.83 17.89 17.55 17.66 17.66 159,542
Jan 7, 2025 17.51 17.88 17.51 17.88 17.88 243,223
Jan 3, 2025 17.39 17.53 17.32 17.40 17.40 168,476
Jan 2, 2025 17.06 17.39 17.06 17.39 17.39 171,494
Dec 30, 2024 17.10 17.19 16.95 17.02 17.02 279,835
Dec 27, 2024 16.72 17.17 16.71 17.12 17.12 238,070
Dec 23, 2024 16.61 16.82 16.54 16.76 16.76 316,880
Dec 20, 2024 16.57 16.68 16.37 16.63 16.63 1,109,770
Dec 19, 2024 16.65 16.69 16.51 16.58 16.58 262,012
Dec 18, 2024 16.76 16.94 16.74 16.79 16.79 250,954
Dec 17, 2024 16.84 16.88 16.73 16.77 16.77 258,250
Dec 16, 2024 17.40 17.40 16.76 16.90 16.90 403,056
Dec 13, 2024 17.43 17.53 17.33 17.47 17.47 213,013
Dec 12, 2024 17.41 17.51 17.22 17.46 17.46 230,787
Dec 11, 2024 17.57 17.61 17.40 17.41 17.41 159,117
Dec 10, 2024 17.68 17.70 17.50 17.61 17.61 150,428
Dec 9, 2024 17.40 17.78 17.40 17.72 17.72 295,195
Dec 5, 2024 17.11 17.34 17.11 17.34 17.34 216,387
Dec 4, 2024 17.06 17.17 16.96 17.11 17.11 251,570
Dec 3, 2024 17.08 17.14 16.98 17.02 17.02 221,185
Dec 2, 2024 16.84 17.20 16.83 17.07 17.07 189,095
Nov 29, 2024 16.95 17.01 16.86 16.90 16.90 166,736
Nov 28, 2024 16.89 17.02 16.89 16.95 16.95 139,024
Nov 27, 2024 16.83 16.95 16.72 16.90 16.90 193,880
Nov 26, 2024 16.96 16.98 16.77 16.82 16.82 148,502
Nov 25, 2024 16.80 17.03 16.77 17.03 17.03 335,362
Nov 22, 2024 16.68 16.85 16.59 16.75 16.75 195,298
Nov 21, 2024 16.55 16.64 16.43 16.63 16.63 189,497
Nov 20, 2024 16.75 16.86 16.52 16.55 16.55 255,673
Nov 19, 2024 16.96 17.09 16.62 16.69 16.69 359,271
Nov 18, 2024 17.02 17.14 16.91 16.96 16.96 148,043
Nov 15, 2024 17.08 17.21 16.97 17.02 17.02 160,690
Nov 14, 2024 16.94 17.14 16.86 17.06 17.06 201,816
Nov 13, 2024 17.12 17.14 16.87 16.94 16.94 233,615
Nov 12, 2024 17.25 17.25 17.01 17.12 17.12 292,656
Nov 11, 2024 17.41 17.48 17.23 17.29 17.29 190,516
Nov 8, 2024 17.35 17.54 17.30 17.37 17.37 224,479
Nov 7, 2024 17.01 17.49 17.01 17.35 17.35 202,151
Nov 6, 2024 17.10 17.34 16.94 16.98 16.98 252,288
Nov 5, 2024 17.25 17.27 17.10 17.11 17.11 203,056
Nov 4, 2024 17.33 17.45 17.16 17.18 17.18 171,148
Nov 1, 2024 17.11 17.43 17.09 17.33 17.33 216,783
Oct 31, 2024 17.50 17.54 17.10 17.10 17.10 354,868
Oct 30, 2024 17.99 18.03 17.54 17.54 17.54 479,307
Oct 29, 2024 18.20 18.33 17.82 17.98 17.98 295,019
Oct 28, 2024 17.85 18.22 17.73 18.20 18.20 297,679
Oct 25, 2024 18.56 18.67 17.75 17.84 17.84 544,321
Oct 24, 2024 18.38 19.12 17.97 18.92 18.92 782,441
Oct 23, 2024 17.86 18.04 17.71 17.76 17.76 269,540
Oct 22, 2024 17.87 17.95 17.71 17.87 17.87 217,630
Oct 21, 2024 17.87 18.03 17.80 17.82 17.82 225,570
Oct 18, 2024 17.60 18.07 17.58 17.87 17.87 381,781
Oct 17, 2024 17.00 17.80 16.99 17.58 17.58 644,439
Oct 16, 2024 17.19 17.39 17.11 17.19 17.19 201,854
Oct 15, 2024 17.13 17.28 17.06 17.20 17.20 397,859
Oct 14, 2024 17.12 17.19 16.99 17.08 17.08 220,262
Oct 11, 2024 17.15 17.24 17.11 17.14 17.14 213,615
Oct 10, 2024 17.27 17.33 17.08 17.13 17.13 244,659
Oct 9, 2024 17.12 17.31 17.12 17.27 17.27 246,726
Oct 8, 2024 17.11 17.21 16.98 17.10 17.10 400,987
Oct 7, 2024 17.69 17.84 17.11 17.13 17.13 918,637
Oct 4, 2024 17.74 18.12 17.74 18.04 18.04 172,387
Oct 3, 2024 17.95 17.97 17.65 17.73 17.73 286,671
Oct 2, 2024 18.00 18.15 17.85 17.99 17.99 450,431
Oct 1, 2024 18.60 18.70 18.31 18.32 18.32 180,036
Sep 30, 2024 18.75 18.75 18.42 18.55 18.55 216,168
Sep 27, 2024 18.50 18.83 18.50 18.75 18.75 261,079
Sep 26, 2024 18.12 18.55 18.08 18.49 18.49 341,419
Sep 25, 2024 17.90 18.09 17.84 18.05 18.05 208,126
Sep 24, 2024 17.97 18.05 17.76 17.90 17.90 227,449
Sep 23, 2024 17.80 17.87 17.55 17.80 17.80 325,784
Sep 20, 2024 0.74 Dividend
Sep 20, 2024 18.66 18.70 17.73 17.73 17.73 1,448,524
Sep 19, 2024 19.20 19.48 19.20 19.43 18.69 300,360
Sep 18, 2024 19.09 19.11 18.93 19.10 18.38 216,871
Sep 17, 2024 18.74 19.18 18.74 19.06 18.34 190,184
Sep 16, 2024 18.68 18.80 18.56 18.70 17.99 171,518
Sep 13, 2024 18.64 18.77 18.59 18.68 17.97 125,625
Sep 12, 2024 18.55 18.79 18.49 18.58 17.88 213,015
Sep 11, 2024 18.59 18.74 18.46 18.47 17.77 183,861
Sep 10, 2024 18.50 18.82 18.50 18.59 17.89 130,469
Sep 9, 2024 18.58 18.66 18.45 18.50 17.80 134,408
Sep 6, 2024 18.76 18.76 18.50 18.50 17.80 145,670
Sep 5, 2024 18.61 18.95 18.58 18.76 18.05 125,461
Sep 4, 2024 18.50 18.72 18.45 18.63 17.93 266,903
Sep 3, 2024 19.01 19.16 18.69 18.71 18.00 214,404
Sep 2, 2024 19.00 19.06 18.81 18.96 18.24 109,466
Aug 30, 2024 19.03 19.13 18.98 19.00 18.28 153,563
Aug 29, 2024 18.86 19.06 18.86 19.00 18.28 173,399
Aug 28, 2024 18.80 18.91 18.77 18.86 18.15 71,275
Aug 27, 2024 18.90 18.90 18.75 18.84 18.13 135,588
Aug 26, 2024 18.80 18.86 18.73 18.85 18.14 71,915
Aug 23, 2024 18.61 18.88 18.60 18.83 18.12 75,306
Aug 22, 2024 18.57 18.80 18.57 18.65 17.94 83,956
Aug 21, 2024 18.65 18.78 18.56 18.69 17.98 112,819
Aug 20, 2024 18.80 18.91 18.62 18.62 17.92 123,597
Aug 19, 2024 18.47 18.80 18.47 18.77 18.06 118,684
Aug 16, 2024 18.63 18.64 18.39 18.46 17.76 121,728
Aug 15, 2024 18.38 18.62 18.27 18.60 17.90 168,747
Aug 14, 2024 18.25 18.40 18.16 18.24 17.55 106,877
Aug 13, 2024 18.03 18.17 17.98 18.17 17.48 178,647
Aug 12, 2024 18.12 18.19 17.93 18.03 17.35 123,499
Aug 9, 2024 18.00 18.23 17.93 18.11 17.42 131,803
Aug 8, 2024 18.10 18.10 17.82 17.97 17.29 145,465
Aug 7, 2024 17.80 18.18 17.80 18.12 17.43 221,706
Aug 6, 2024 17.64 17.93 17.61 17.69 17.02 184,949
Aug 5, 2024 17.50 17.67 17.31 17.58 16.91 435,767
Aug 2, 2024 18.44 18.47 17.94 17.97 17.29 287,394
Aug 1, 2024 18.73 18.84 18.46 18.51 17.81 173,951
Jul 31, 2024 18.88 19.03 18.73 18.73 18.02 228,805
Jul 30, 2024 18.65 18.84 18.65 18.80 18.09 111,930
Jul 29, 2024 18.83 18.99 18.57 18.65 17.94 184,112
Jul 26, 2024 18.60 18.83 18.44 18.73 18.02 133,883
Jul 25, 2024 18.51 18.67 18.33 18.60 17.90 185,278
Jul 24, 2024 18.81 18.82 18.39 18.60 17.90 210,668
Jul 23, 2024 18.75 19.50 18.68 18.81 18.10 340,041
Jul 22, 2024 18.40 18.84 18.40 18.72 18.01 153,908
Jul 19, 2024 18.57 18.62 18.35 18.35 17.66 138,091
Jul 18, 2024 18.56 18.79 18.47 18.70 17.99 158,124
Jul 17, 2024 18.45 18.65 18.38 18.57 17.87 150,494
Jul 16, 2024 18.39 18.47 18.30 18.45 17.75 89,273
Jul 15, 2024 18.54 18.61 18.37 18.49 17.79 107,461
Jul 12, 2024 18.56 18.60 18.40 18.54 17.84 134,985
Jul 11, 2024 18.15 18.61 18.12 18.61 17.91 147,140
Jul 10, 2024 17.96 18.17 17.95 18.13 17.44 126,575
Jul 9, 2024 18.29 18.33 17.89 17.90 17.22 229,888
Jul 8, 2024 18.42 18.51 18.29 18.29 17.60 153,164
Jul 5, 2024 18.55 18.73 18.40 18.43 17.73 149,546
Jul 4, 2024 18.54 18.60 18.45 18.53 17.83 88,199
Jul 3, 2024 18.30 18.54 18.25 18.45 17.75 156,596
Jul 2, 2024 18.31 18.41 18.10 18.27 17.58 168,069
Jul 1, 2024 18.20 18.53 18.17 18.38 17.68 191,857
Jun 28, 2024 18.48 18.48 17.95 18.04 17.36 186,389
Jun 27, 2024 17.93 18.29 17.85 18.26 17.57 260,075
Jun 26, 2024 18.20 18.30 17.77 17.94 17.26 236,028
Jun 25, 2024 18.23 18.31 18.14 18.18 17.49 178,462
Jun 24, 2024 18.06 18.28 17.82 18.28 17.59 300,040
Jun 20, 2024 17.80 18.14 17.80 18.14 17.45 955,949
Jun 19, 2024 17.94 18.19 17.76 17.80 17.13 292,342
Jun 18, 2024 17.86 17.98 17.72 17.94 17.26 263,793
Jun 17, 2024 17.76 17.98 17.76 17.80 17.13 242,898
Jun 14, 2024 18.11 18.17 17.75 17.76 17.09 313,127
Jun 13, 2024 18.56 18.56 18.17 18.17 17.48 183,536
Jun 12, 2024 18.18 18.66 18.16 18.56 17.86 205,148
Jun 11, 2024 18.61 18.61 18.18 18.18 17.49 261,817
Jun 10, 2024 18.68 18.71 18.32 18.55 17.85 184,019
Jun 7, 2024 18.86 18.91 18.53 18.68 17.97 162,422
Jun 6, 2024 18.69 19.01 18.69 18.86 18.15 172,036
Jun 5, 2024 18.56 18.68 18.54 18.63 17.93 129,914
Jun 4, 2024 18.76 18.85 18.49 18.53 17.83 221,778
Jun 3, 2024 18.68 18.96 18.64 18.76 18.05 180,467
May 31, 2024 18.56 18.58 18.36 18.54 17.84 373,391
May 30, 2024 18.42 18.68 18.39 18.59 17.89 160,867
May 29, 2024 19.03 19.04 18.48 18.51 17.81 323,154
May 28, 2024 19.21 19.36 19.10 19.10 18.38 122,612
May 27, 2024 19.10 19.28 19.00 19.21 18.48 155,812
May 24, 2024 19.35 19.47 19.19 19.19 18.46 191,227
May 23, 2024 19.60 19.69 19.41 19.46 18.72 137,460
May 22, 2024 19.50 19.57 19.32 19.57 18.83 156,516
May 21, 2024 19.69 19.71 19.50 19.50 18.76 152,916
May 20, 2024 19.60 19.79 19.60 19.69 18.95 151,853
May 17, 2024 19.56 19.68 19.45 19.59 18.85 194,650
May 16, 2024 19.57 19.68 19.42 19.54 18.80 244,672
May 15, 2024 19.13 19.94 19.11 19.54 18.80 658,555
May 14, 2024 18.80 19.02 18.77 18.91 18.19 264,662
May 13, 2024 18.69 18.79 18.61 18.77 18.06 236,254
May 10, 2024 18.49 18.76 18.40 18.62 17.92 278,453
May 8, 2024 18.27 18.42 18.21 18.36 17.67 324,668
May 7, 2024 18.14 18.30 18.08 18.27 17.58 291,187
May 6, 2024 18.10 18.19 18.07 18.14 17.45 254,769
May 3, 2024 18.00 18.33 17.99 18.02 17.34 241,119
May 2, 2024 17.76 17.97 17.69 17.97 17.29 287,893
Apr 30, 2024 17.99 18.02 17.66 17.74 17.07 346,582
Apr 29, 2024 17.81 18.01 17.80 17.99 17.31 392,499
Apr 26, 2024 17.70 18.09 17.64 17.77 17.10 731,084
Apr 25, 2024 18.57 18.58 17.35 17.35 16.69 1,256,455
Apr 24, 2024 18.92 18.97 18.76 18.77 18.06 346,796
Apr 23, 2024 18.83 18.91 18.78 18.82 18.11 238,934
Apr 22, 2024 18.58 18.82 18.57 18.78 18.07 291,956
Apr 19, 2024 18.73 18.74 18.43 18.52 17.82 357,792
Apr 18, 2024 18.73 18.79 18.45 18.76 18.05 396,727
Apr 17, 2024 18.93 18.93 18.67 18.67 17.96 292,107
Apr 16, 2024 19.15 19.15 18.81 18.93 18.21 434,834
Apr 15, 2024 19.26 19.51 19.12 19.12 18.40 190,861
Apr 12, 2024 19.45 19.53 19.19 19.19 18.46 223,610
Apr 11, 2024 19.37 19.44 19.21 19.33 18.60 275,268
Apr 10, 2024 19.59 19.69 19.31 19.36 18.63 173,365
Apr 9, 2024 19.51 19.71 19.47 19.50 18.76 198,520
Apr 8, 2024 19.38 19.64 19.28 19.56 18.82 180,546
Apr 5, 2024 19.52 19.56 19.33 19.33 18.60 217,276
Apr 4, 2024 19.54 19.72 19.54 19.65 18.91 232,578
Apr 3, 2024 19.50 19.65 19.48 19.60 18.86 165,372
Apr 2, 2024 19.64 19.72 19.37 19.50 18.76 287,473
Mar 28, 2024 19.67 19.76 19.50 19.61 18.87 278,037
Mar 27, 2024 19.39 19.67 19.33 19.61 18.87 175,115
Mar 26, 2024 19.16 19.39 18.97 19.39 18.66 200,723
Mar 25, 2024 19.21 19.30 19.06 19.15 18.43 202,776
Mar 22, 2024 19.34 19.49 19.28 19.28 18.55 254,219
Mar 21, 2024 19.54 19.66 19.36 19.42 18.69 298,772
Mar 20, 2024 19.78 19.78 19.48 19.54 18.80 220,638
Mar 19, 2024 20.00 20.00 19.55 19.81 19.06 266,181
Mar 18, 2024 20.22 20.28 19.77 19.77 19.02 296,400
Mar 15, 2024 20.74 20.82 20.22 20.22 19.46 541,238
Mar 14, 2024 0.74 Dividend
Mar 14, 2024 20.70 20.90 20.68 20.74 19.96 291,147
Mar 13, 2024 21.60 21.68 21.36 21.36 19.84 233,794
Mar 12, 2024 21.40 21.56 21.36 21.50 19.97 140,816
Mar 11, 2024 21.32 21.44 21.22 21.40 19.88 180,120
Mar 8, 2024 21.40 21.46 21.28 21.30 19.79 116,215
Mar 7, 2024 21.34 21.54 21.10 21.38 19.86 204,209
Mar 6, 2024 21.12 21.38 21.08 21.34 19.83 135,244
Mar 5, 2024 21.68 21.68 21.08 21.08 19.58 188,502
Mar 4, 2024 21.78 21.80 21.60 21.72 20.18 125,234
Mar 1, 2024 21.56 21.82 21.52 21.78 20.24 158,257
Feb 29, 2024 21.60 21.70 21.50 21.56 20.03 179,240
Feb 28, 2024 21.80 21.86 21.44 21.54 20.01 183,359
Feb 27, 2024 21.60 21.78 21.46 21.78 20.24 243,161
Feb 26, 2024 21.98 22.02 21.50 21.54 20.01 237,183
Feb 23, 2024 22.14 22.24 22.00 22.04 20.48 196,348
Feb 22, 2024 21.92 22.16 21.92 22.12 20.55 221,161
Feb 21, 2024 21.80 21.92 21.58 21.80 20.25 243,272
Feb 20, 2024 21.96 22.04 21.68 21.90 20.35 241,506
Feb 19, 2024 21.96 22.06 21.88 22.06 20.50 175,209
Feb 16, 2024 22.22 22.30 21.74 22.04 20.48 385,432
Feb 15, 2024 21.74 22.26 21.18 22.10 20.53 543,057
Feb 14, 2024 21.22 21.26 21.02 21.16 19.66 212,326
Feb 13, 2024 21.60 21.62 21.18 21.22 19.71 196,985
Feb 12, 2024 21.56 21.68 21.48 21.64 20.10 151,154
Feb 9, 2024 21.86 21.88 21.48 21.54 20.01 129,050
Feb 8, 2024 21.76 21.92 21.70 21.86 20.31 132,376
Feb 7, 2024 21.82 21.88 21.60 21.82 20.27 171,839
Feb 6, 2024 21.64 21.88 21.54 21.86 20.31 165,569
Feb 5, 2024 21.72 21.78 21.56 21.58 20.05 234,908
Feb 2, 2024 22.00 22.32 21.70 21.72 20.18 167,917
Feb 1, 2024 21.90 22.22 21.70 21.84 20.29 270,612
Jan 31, 2024 21.68 21.76 21.42 21.54 20.01 176,966
Jan 30, 2024 22.04 22.14 21.66 21.66 20.12 221,944
Jan 29, 2024 21.60 21.94 21.48 21.94 20.38 293,595
Jan 26, 2024 21.34 21.74 21.34 21.68 20.14 255,033
Jan 25, 2024 21.38 21.38 21.16 21.38 19.86 227,342
Jan 24, 2024 21.26 21.46 21.12 21.40 19.88 216,280
Jan 23, 2024 20.98 21.24 20.82 21.16 19.66 294,784
Jan 22, 2024 20.56 21.08 20.46 20.88 19.40 887,742
Jan 19, 2024 21.66 21.82 21.22 21.22 19.71 262,519
Jan 18, 2024 21.22 21.78 21.22 21.74 20.20 179,913
Jan 17, 2024 21.18 21.56 21.14 21.20 19.70 185,911
Jan 16, 2024 21.88 22.04 21.78 21.86 20.31 232,113
Jan 15, 2024 22.16 22.24 22.04 22.04 20.48 129,596
Jan 12, 2024 21.20 21.62 21.20 21.56 20.03 277,247
Jan 11, 2024 21.32 21.42 21.14 21.14 19.64 137,296
Jan 10, 2024 21.26 21.30 21.16 21.26 19.75 177,053

Related Tickers

GOFORE.HE Gofore Oyj
22.90
+0.66%
 
1E2.F Gofore Oyj
22.60
+0.22%
 
SIILI.HE Siili Solutions Oyj
5.50
-1.79%
 
DIGIA.HE Digia Oyj
6.56
-0.91%
 
TNXT.MI Tinexta S.p.A.
7.77
-2.88%
 
CGEMY Capgemini SE
32.23
-0.95%
 
GFT.DE GFT Technologies SE
22.30
0.00%
 
DUST.ST Dustin Group AB (publ)
3.8560
-2.68%
 
SOP.PA Sopra Steria Group SA
164.20
-0.61%
 
NEDAP.AS Nedap N.V.
55.20
-0.36%