Tieto Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	19.64	20.08	19.64	19.71	-	-0.30%	170,397
May 4, 2026	19.00	19.92	19.00	19.77	19.77	4.05%	499,928
Apr 30, 2026	18.44	19.37	18.31	19.00	19.00	4.22%	586,103
Apr 29, 2026	18.48	18.89	17.76	18.23	18.23	-0.87%	502,819
Apr 28, 2026	18.40	18.49	18.25	18.39	18.39	-0.05%	195,325
Apr 27, 2026	18.30	18.64	18.27	18.40	18.40	0.55%	265,126
Apr 24, 2026	18.70	18.70	18.29	18.30	18.30	-2.24%	233,308
Apr 23, 2026	18.85	18.93	18.60	18.72	18.72	-0.74%	250,320
Apr 22, 2026	18.96	19.03	18.77	18.86	18.86	-0.58%	156,634
Apr 21, 2026	18.69	19.09	18.69	18.97	18.97	1.50%	216,592
Apr 20, 2026	18.64	18.75	18.52	18.69	18.69	-	179,937
Apr 17, 2026	18.66	18.97	18.64	18.69	18.69	0.16%	241,453
Apr 16, 2026	18.38	18.79	18.36	18.66	18.66	1.80%	229,407
Apr 15, 2026	18.69	18.74	18.16	18.33	18.33	-1.77%	258,182
Apr 14, 2026	18.50	18.75	18.46	18.66	18.66	1.25%	192,655
Apr 13, 2026	18.05	18.43	17.97	18.43	18.43	1.60%	197,838
Apr 10, 2026	18.08	18.37	18.04	18.14	18.14	0.39%	238,111
Apr 9, 2026	18.76	18.76	18.01	18.07	18.07	-4.04%	337,200
Apr 8, 2026	19.06	19.36	18.60	18.83	18.83	1.07%	332,470
Apr 7, 2026	19.10	19.12	18.51	18.63	18.63	-2.82%	334,175
Apr 2, 2026	18.76	19.17	18.69	19.17	19.17	1.00%	253,095
Apr 1, 2026	19.02	19.13	18.68	18.98	18.98	1.50%	219,929
Mar 31, 2026	18.50	18.86	18.49	18.70	18.70	1.03%	395,697
Mar 30, 2026	17.86	18.60	17.76	18.51	18.51	3.29%	353,148
Mar 27, 2026	17.74	18.13	17.71	17.92	17.92	1.01%	491,216
Mar 26, 2026	17.54	17.89	17.41	17.74	17.74	1.14%	341,621
Mar 25, 2026	17.40	17.62	17.30	17.54	17.54	-1.02%	409,195
Mar 24, 2026	17.83	17.90	17.59	17.72	17.28	-0.62%	377,641
Mar 23, 2026	17.74	18.17	17.54	17.83	17.39	-1.16%	416,567
Mar 20, 2026	18.38	18.51	17.96	18.04	17.59	-1.69%	745,097
Mar 19, 2026	18.55	18.56	18.20	18.35	17.89	-0.60%	450,524
Mar 18, 2026	18.71	18.83	18.46	18.46	18.00	-0.75%	258,678
Mar 17, 2026	18.40	18.71	18.28	18.60	18.14	0.92%	349,570
Mar 16, 2026	18.54	18.64	18.42	18.43	17.97	-0.70%	230,949
Mar 13, 2026	18.71	18.86	18.33	18.56	18.10	-1.85%	380,973
Mar 12, 2026	18.72	19.12	18.68	18.91	18.44	0.21%	267,740
Mar 11, 2026	18.93	19.00	18.62	18.87	18.40	-0.47%	258,521
Mar 10, 2026	18.80	19.11	18.78	18.96	18.49	1.77%	387,927
Mar 9, 2026	18.86	19.01	18.60	18.63	18.17	-2.51%	326,439
Mar 6, 2026	19.10	19.28	18.98	19.11	18.64	0.79%	468,656
Mar 5, 2026	18.66	19.01	18.50	18.96	18.49	1.61%	292,720
Mar 4, 2026	18.35	18.68	18.21	18.66	18.20	2.58%	287,430
Mar 3, 2026	18.44	18.44	17.95	18.19	17.74	-1.57%	538,124
Mar 2, 2026	18.63	18.90	18.43	18.48	18.02	-2.63%	458,856
Feb 27, 2026	18.50	18.98	18.46	18.98	18.51	2.76%	515,545
Feb 26, 2026	18.02	18.53	17.96	18.47	18.01	2.73%	456,392
Feb 25, 2026	18.16	18.24	17.85	17.98	17.53	-0.77%	425,337
Feb 24, 2026	18.84	18.95	18.12	18.12	17.67	-4.18%	763,398
Feb 23, 2026	19.19	19.22	18.83	18.91	18.44	-1.46%	401,314
Feb 20, 2026	19.58	19.64	18.94	19.19	18.71	-1.99%	398,858