Tieto Oyj (OSL:TIETO)
Norway · Delayed Price · Currency is NOK 209.60
+3.00 (1.45%)
At close: May 15, 2026
OSL:TIETO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 207.60 | 209.60 | 207.60 | 209.60 | 209.60 | 1.45% | 541 |
| May 13, 2026 | 210.40 | 210.40 | 206.60 | 206.60 | 206.60 | -0.96% | 32 |
| May 12, 2026 | 207.00 | 209.00 | 207.00 | 208.60 | 208.60 | -1.60% | 313 |
| May 11, 2026 | 211.00 | 213.20 | 211.00 | 212.00 | 212.00 | 0.38% | 495 |
| May 8, 2026 | 216.00 | 216.00 | 211.00 | 211.20 | 211.20 | -3.30% | 466 |
| May 7, 2026 | 218.40 | 219.00 | 214.20 | 218.40 | 218.40 | 1.58% | 526 |
| May 6, 2026 | 213.00 | 220.00 | 213.00 | 215.00 | 215.00 | 0.75% | 1,848 |
| May 5, 2026 | 216.00 | 216.40 | 213.00 | 213.40 | 213.40 | -0.93% | 2,005 |
| May 4, 2026 | 206.60 | 215.40 | 206.60 | 215.40 | 215.40 | 4.16% | 6,226 |
| Apr 30, 2026 | 210.00 | 211.20 | 206.80 | 206.80 | 206.80 | 4.97% | 2,868 |
| Apr 29, 2026 | 199.40 | 200.60 | 195.00 | 197.00 | 197.00 | -1.20% | 1,703 |
| Apr 28, 2026 | 199.30 | 199.90 | 198.60 | 199.40 | 199.40 | -0.80% | 207 |
| Apr 27, 2026 | 200.60 | 201.20 | 199.30 | 201.00 | 201.00 | -0.59% | 428 |
| Apr 24, 2026 | 202.40 | 202.60 | 202.00 | 202.20 | 202.20 | -0.69% | 1,672 |
| Apr 23, 2026 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | -0.68% | 13 |
| Apr 22, 2026 | 207.00 | 207.80 | 205.00 | 205.00 | 205.00 | -1.35% | 117 |
| Apr 21, 2026 | 208.00 | 208.00 | 207.80 | 207.80 | 207.80 | 1.96% | 46 |
| Apr 20, 2026 | 204.20 | 204.20 | 203.80 | 203.80 | 203.80 | -1.74% | 47 |
| Apr 17, 2026 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | 0.68% | 86 |
| Apr 16, 2026 | 207.00 | 207.00 | 206.00 | 206.00 | 206.00 | 2.08% | 11 |
| Apr 15, 2026 | 208.00 | 208.00 | 201.80 | 201.80 | 201.80 | -2.70% | 258 |
| Apr 14, 2026 | 205.00 | 208.00 | 205.00 | 207.40 | 207.40 | 2.17% | 1,745 |
| Apr 13, 2026 | 200.00 | 203.00 | 200.00 | 203.00 | 203.00 | 0.69% | 670 |
| Apr 10, 2026 | 204.00 | 204.00 | 201.60 | 201.60 | 201.60 | -0.49% | 30 |
| Apr 9, 2026 | 209.80 | 209.80 | 202.60 | 202.60 | 202.60 | -4.25% | 966 |
| Apr 8, 2026 | 214.00 | 216.00 | 210.20 | 211.60 | 211.60 | 1.34% | 8,536 |
| Apr 7, 2026 | 212.60 | 212.60 | 207.40 | 208.80 | 208.80 | -0.19% | 1,549 |
| 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 |