TietoEVRY Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 169.90
+0.60 (0.35%)
Aug 1, 2025, 5:29 PM CET
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 169.60 | 169.90 | 165.70 | 169.90 | 169.90 | 0.35% | 15,627 |
| Jul 31, 2025 | 169.60 | 170.65 | 168.80 | 169.30 | 169.30 | -2.42% | 25,557 |
| Jul 30, 2025 | 171.00 | 173.50 | 169.50 | 173.50 | 173.50 | 2.18% | 18,479 |
| Jul 29, 2025 | 173.00 | 173.60 | 169.50 | 169.80 | 169.80 | -1.74% | 12,969 |
| Jul 28, 2025 | 173.00 | 175.20 | 172.40 | 172.80 | 172.80 | 1.35% | 21,839 |
| Jul 25, 2025 | 172.00 | 172.00 | 170.50 | 170.50 | 170.50 | -0.06% | 19,093 |
| Jul 24, 2025 | 165.50 | 172.40 | 165.50 | 170.60 | 170.60 | 3.39% | 48,138 |
| Jul 23, 2025 | 161.00 | 165.70 | 159.40 | 165.00 | 165.00 | 2.17% | 48,381 |
| Jul 22, 2025 | 180.00 | 180.40 | 161.10 | 161.50 | 161.50 | -11.70% | 197,783 |
| Jul 21, 2025 | 186.40 | 187.40 | 182.90 | 182.90 | 182.90 | -1.40% | 5,422 |
| Jul 18, 2025 | 185.50 | 186.90 | 185.50 | 185.50 | 185.50 | - | 7,924 |
| Jul 17, 2025 | 185.90 | 187.10 | 185.50 | 185.50 | 185.50 | 0.16% | 8,401 |
| Jul 16, 2025 | 185.90 | 186.50 | 185.20 | 185.20 | 185.20 | -0.16% | 3,540 |
| Jul 15, 2025 | 183.40 | 187.30 | 183.40 | 185.50 | 185.50 | 1.09% | 4,020 |
| Jul 14, 2025 | 182.40 | 184.10 | 181.40 | 183.50 | 183.50 | 0.44% | 6,565 |
| Jul 11, 2025 | 188.10 | 188.10 | 182.70 | 182.70 | 182.70 | -2.09% | 6,056 |
| Jul 10, 2025 | 186.60 | 189.30 | 186.60 | 186.60 | 186.60 | - | 4,667 |
| Jul 9, 2025 | 181.60 | 187.60 | 181.60 | 186.60 | 186.60 | 2.75% | 11,120 |
| Jul 8, 2025 | 179.60 | 182.30 | 178.90 | 181.60 | 181.60 | 2.02% | 7,209 |
| Jul 7, 2025 | 184.00 | 184.00 | 178.00 | 178.00 | 178.00 | -3.00% | 13,051 |
| Jul 4, 2025 | 184.40 | 184.40 | 182.50 | 183.50 | 183.50 | -0.70% | 2,425 |
| Jul 3, 2025 | 183.10 | 186.10 | 183.10 | 184.80 | 184.80 | 0.98% | 5,924 |
| Jul 2, 2025 | 180.60 | 183.20 | 180.10 | 183.00 | 183.00 | 2.01% | 3,369 |
| Jul 1, 2025 | 180.20 | 180.20 | 178.10 | 179.40 | 179.40 | -0.44% | 9,551 |
| Jun 30, 2025 | 181.50 | 181.60 | 179.60 | 180.20 | 180.20 | -0.99% | 9,639 |
| Jun 27, 2025 | 178.20 | 182.00 | 178.20 | 182.00 | 182.00 | 2.65% | 23,290 |
| Jun 26, 2025 | 176.80 | 177.90 | 176.50 | 177.30 | 177.30 | 0.74% | 9,254 |
| Jun 25, 2025 | 179.70 | 179.70 | 176.00 | 176.00 | 176.00 | -2.17% | 7,595 |
| Jun 24, 2025 | 179.50 | 183.10 | 179.40 | 179.90 | 179.90 | 0.84% | 20,458 |
| Jun 23, 2025 | 178.40 | 180.60 | 177.20 | 178.40 | 178.40 | -0.50% | 8,878 |
| Jun 19, 2025 | 178.20 | 181.00 | 176.80 | 179.30 | 179.30 | 0.84% | 11,259 |
| Jun 18, 2025 | 177.00 | 178.60 | 177.00 | 177.80 | 177.80 | 0.40% | 7,532 |
| Jun 17, 2025 | 178.80 | 180.90 | 177.10 | 177.10 | 177.10 | -0.90% | 12,219 |
| Jun 16, 2025 | 174.70 | 179.80 | 174.70 | 178.70 | 178.70 | 2.29% | 10,026 |
| Jun 13, 2025 | 176.90 | 176.90 | 174.60 | 174.70 | 174.70 | -1.30% | 15,306 |
| Jun 12, 2025 | 176.20 | 177.50 | 174.70 | 177.00 | 177.00 | 0.34% | 3,045 |
| Jun 11, 2025 | 177.00 | 177.40 | 175.10 | 176.40 | 176.40 | -0.11% | 2,453 |
| Jun 10, 2025 | 175.50 | 176.70 | 174.30 | 176.60 | 176.60 | 1.09% | 8,718 |
| Jun 9, 2025 | 175.50 | 176.50 | 174.40 | 174.70 | 174.70 | -0.91% | 6,899 |
| Jun 5, 2025 | 177.20 | 177.90 | 175.10 | 176.30 | 176.30 | -0.51% | 4,228 |
| Jun 4, 2025 | 174.80 | 177.20 | 174.10 | 177.20 | 177.20 | 2.07% | 4,103 |
| Jun 3, 2025 | 174.50 | 175.70 | 171.90 | 173.60 | 173.60 | 1.52% | 14,144 |
| Jun 2, 2025 | 174.20 | 175.10 | 171.00 | 171.00 | 171.00 | -0.52% | 4,302 |
| May 30, 2025 | 174.00 | 176.80 | 171.90 | 171.90 | 171.90 | -1.55% | 11,777 |
| May 28, 2025 | 173.30 | 175.30 | 173.30 | 174.60 | 174.60 | 1.87% | 6,330 |
| May 27, 2025 | 172.20 | 175.20 | 171.40 | 171.40 | 171.40 | -0.12% | 6,900 |
| May 26, 2025 | 170.10 | 172.80 | 170.10 | 171.60 | 171.60 | 1.12% | 3,584 |
| May 23, 2025 | 173.70 | 174.20 | 169.00 | 169.70 | 169.70 | -1.39% | 11,919 |
| May 22, 2025 | 173.50 | 173.80 | 171.30 | 172.10 | 172.10 | -0.69% | 9,252 |
| May 21, 2025 | 174.20 | 174.20 | 172.50 | 173.30 | 173.30 | -0.23% | 12,106 |