Tieto Oyj (OSL:TIETO)
Norway · Delayed Price · Currency is NOK 209.20
-1.80 (-0.85%)
At close: Apr 1, 2026
OSL:TIETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 212.80 | 214.00 | 209.20 | 209.20 | 209.20 | -0.85% | 1,170 |
| Mar 31, 2026 | 209.00 | 211.60 | 209.00 | 211.00 | 211.00 | 2.13% | 920 |
| Mar 30, 2026 | 200.60 | 208.00 | 200.60 | 206.60 | 206.60 | 1.87% | 2,449 |
| Mar 27, 2026 | 199.40 | 202.80 | 199.40 | 202.80 | 202.80 | 1.86% | 81 |
| Mar 26, 2026 | 197.00 | 199.10 | 194.30 | 199.10 | 199.10 | 2.15% | 172 |
| Mar 25, 2026 | 195.70 | 196.80 | 194.90 | 194.90 | 194.90 | -1.91% | 1,419 |
| Mar 24, 2026 | 197.80 | 200.00 | 197.80 | 198.70 | 193.73 | -2.50% | 74 |
| Mar 23, 2026 | 197.50 | 203.80 | 196.40 | 203.80 | 198.70 | 3.14% | 7,738 |
| Mar 20, 2026 | 201.40 | 202.60 | 197.60 | 197.60 | 192.66 | -1.69% | 1,440 |
| Mar 19, 2026 | 202.20 | 202.20 | 200.40 | 201.00 | 195.97 | -1.86% | 1,427 |
| Mar 18, 2026 | 216.00 | 216.00 | 204.00 | 204.80 | 199.68 | -0.49% | 4,338 |
| Mar 17, 2026 | 203.80 | 206.40 | 203.80 | 205.80 | 200.65 | -0.68% | 6,177 |
| Mar 16, 2026 | 205.00 | 207.80 | 205.00 | 207.20 | 202.02 | -0.19% | 5,739 |
| Mar 13, 2026 | 210.40 | 210.40 | 206.00 | 207.60 | 202.41 | -1.89% | 504 |
| Mar 12, 2026 | 210.00 | 212.60 | 208.60 | 211.60 | 206.31 | 0.09% | 316 |
| Mar 11, 2026 | 208.20 | 211.40 | 208.20 | 211.40 | 206.11 | -1.03% | 447 |
| Mar 10, 2026 | 212.60 | 213.60 | 210.60 | 213.60 | 208.26 | 2.10% | 1,424 |
| Mar 9, 2026 | 210.00 | 210.00 | 208.80 | 209.20 | 203.97 | -1.69% | 111 |
| Mar 6, 2026 | 214.00 | 214.80 | 212.80 | 212.80 | 207.48 | 0.38% | 434 |
| Mar 5, 2026 | 208.20 | 212.00 | 208.20 | 212.00 | 206.70 | 1.44% | 1,732 |
| Mar 4, 2026 | 205.20 | 209.00 | 205.20 | 209.00 | 203.77 | 2.45% | 46,748 |
| Mar 3, 2026 | 202.20 | 204.00 | 202.20 | 204.00 | 198.90 | -1.73% | 8,539 |
| Mar 2, 2026 | 210.00 | 210.00 | 206.60 | 207.60 | 202.41 | -1.80% | 8,152 |
| Feb 27, 2026 | 208.40 | 211.40 | 206.80 | 211.40 | 206.11 | 1.83% | 407 |
| Feb 26, 2026 | 204.00 | 208.00 | 204.00 | 207.60 | 202.41 | 1.76% | 545 |
| Feb 25, 2026 | 203.00 | 204.00 | 202.20 | 204.00 | 198.90 | -1.35% | 100 |
| Feb 24, 2026 | 212.00 | 212.00 | 206.80 | 206.80 | 201.63 | -3.09% | 1,817 |
| Feb 23, 2026 | 214.80 | 216.00 | 213.40 | 213.40 | 208.06 | -0.74% | 389 |
| Feb 20, 2026 | 218.80 | 219.20 | 215.00 | 215.00 | 209.62 | -2.71% | 1,464 |
| Feb 19, 2026 | 217.40 | 221.00 | 217.40 | 221.00 | 215.47 | 2.31% | 1,196 |
| Feb 18, 2026 | 214.60 | 216.00 | 213.40 | 216.00 | 210.60 | 2.47% | 1,213 |
| Feb 17, 2026 | 212.00 | 212.80 | 209.60 | 210.80 | 205.53 | -1.22% | 11,856 |
| Feb 16, 2026 | 220.20 | 220.20 | 213.00 | 213.40 | 208.06 | -2.82% | 1,923 |
| Feb 13, 2026 | 216.20 | 220.00 | 214.80 | 219.60 | 214.11 | 3.68% | 14,178 |
| Feb 12, 2026 | 192.10 | 214.00 | 192.10 | 211.80 | 206.50 | 11.47% | 189,951 |
| Feb 11, 2026 | 197.70 | 197.70 | 190.00 | 190.00 | 185.25 | -5.09% | 4,173 |
| Feb 10, 2026 | 198.30 | 200.20 | 198.30 | 200.20 | 195.19 | 1.21% | 3,668 |
| Feb 9, 2026 | 202.20 | 203.20 | 197.80 | 197.80 | 192.85 | -0.50% | 3,190 |
| Feb 6, 2026 | 196.50 | 199.20 | 196.00 | 198.80 | 193.83 | -0.90% | 13,076 |
| Feb 5, 2026 | 200.00 | 201.00 | 200.00 | 200.60 | 195.58 | -0.30% | 93 |
| Feb 4, 2026 | 202.00 | 202.00 | 196.00 | 201.20 | 196.17 | -2.90% | 3,307 |
| Feb 3, 2026 | 213.80 | 214.20 | 205.80 | 207.20 | 202.02 | -3.63% | 102 |
| Feb 2, 2026 | 209.20 | 215.00 | 209.20 | 215.00 | 209.62 | 2.97% | 863 |
| Jan 30, 2026 | 207.80 | 209.00 | 207.60 | 208.80 | 203.58 | 0.48% | 838 |
| Jan 29, 2026 | 210.00 | 210.40 | 206.80 | 207.80 | 202.60 | -3.97% | 475 |
| Jan 28, 2026 | 217.20 | 217.20 | 216.00 | 216.40 | 210.99 | -0.92% | 592 |
| Jan 27, 2026 | 221.40 | 221.40 | 218.40 | 218.40 | 212.94 | -1.00% | 310 |
| Jan 26, 2026 | 219.00 | 220.60 | 219.00 | 220.60 | 215.08 | 0.73% | 3,545 |
| Jan 23, 2026 | 221.60 | 221.60 | 219.00 | 219.00 | 213.52 | -2.06% | 43 |
| Jan 22, 2026 | 224.00 | 224.00 | 222.60 | 223.60 | 218.01 | 0.45% | 265 |