TietoEVRY Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 202.00
-1.20 (-0.59%)
At close: Dec 5, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.60 | 204.80 | 203.20 | 203.40 | - | 0.10% | 3,792 |
| Dec 4, 2025 | 203.20 | 205.00 | 201.40 | 203.20 | 203.20 | 0.10% | 7,384 |
| Dec 3, 2025 | 200.80 | 203.40 | 200.80 | 203.00 | 203.00 | 1.30% | 14,129 |
| Dec 2, 2025 | 201.80 | 201.80 | 199.60 | 200.40 | 200.40 | -0.69% | 8,815 |
| Dec 1, 2025 | 197.00 | 202.80 | 196.00 | 201.80 | 201.80 | 2.49% | 14,819 |
| Nov 28, 2025 | 196.40 | 196.90 | 194.60 | 196.90 | 196.90 | 1.39% | 21,708 |
| Nov 27, 2025 | 194.00 | 196.60 | 194.00 | 194.20 | 194.20 | 0.36% | 3,806 |
| Nov 26, 2025 | 196.80 | 197.20 | 193.10 | 193.50 | 193.50 | -1.02% | 16,786 |
| Nov 25, 2025 | 200.80 | 200.80 | 195.50 | 195.50 | 195.50 | -1.56% | 17,755 |
| Nov 24, 2025 | 195.80 | 200.80 | 195.80 | 198.60 | 198.60 | 0.91% | 15,841 |
| Nov 21, 2025 | 193.90 | 200.40 | 193.00 | 196.80 | 196.80 | 0.61% | 13,327 |
| Nov 20, 2025 | 193.10 | 199.80 | 192.00 | 195.60 | 195.60 | 2.30% | 31,692 |
| Nov 19, 2025 | 190.30 | 191.60 | 189.00 | 191.20 | 191.20 | 0.47% | 5,944 |
| Nov 18, 2025 | 194.60 | 194.60 | 190.30 | 190.30 | 190.30 | -2.26% | 11,281 |
| Nov 17, 2025 | 196.00 | 198.40 | 194.70 | 194.70 | 194.70 | -1.32% | 11,011 |
| Nov 14, 2025 | 200.60 | 201.00 | 197.30 | 197.30 | 197.30 | -1.74% | 11,793 |
| Nov 13, 2025 | 201.40 | 201.80 | 200.00 | 200.80 | 200.80 | - | 4,195 |
| Nov 12, 2025 | 199.00 | 202.40 | 198.50 | 200.80 | 200.80 | 0.90% | 13,219 |
| Nov 11, 2025 | 198.30 | 199.30 | 197.40 | 199.00 | 199.00 | 1.58% | 7,224 |
| Nov 10, 2025 | 197.10 | 200.20 | 195.90 | 195.90 | 195.90 | -0.61% | 26,408 |
| Nov 7, 2025 | 196.40 | 199.00 | 195.40 | 197.10 | 197.10 | 0.66% | 32,525 |
| Nov 6, 2025 | 196.60 | 197.20 | 194.20 | 195.80 | 195.80 | -0.41% | 8,353 |
| Nov 5, 2025 | 199.00 | 199.60 | 196.20 | 196.60 | 196.60 | -0.76% | 6,174 |
| Nov 4, 2025 | 202.20 | 202.80 | 198.10 | 198.10 | 198.10 | -2.32% | 20,603 |
| Nov 3, 2025 | 201.20 | 204.00 | 201.20 | 202.80 | 202.80 | 0.80% | 16,867 |
| Oct 31, 2025 | 200.20 | 201.60 | 199.20 | 201.20 | 201.20 | 1.67% | 9,111 |
| Oct 30, 2025 | 200.00 | 201.00 | 197.90 | 197.90 | 197.90 | 0.10% | 14,274 |
| Oct 29, 2025 | 199.20 | 200.00 | 196.90 | 197.70 | 197.70 | -0.70% | 21,692 |
| Oct 28, 2025 | 197.50 | 199.70 | 194.60 | 199.10 | 199.10 | 0.91% | 27,514 |
| Oct 27, 2025 | 197.70 | 199.00 | 194.70 | 197.30 | 197.30 | 0.25% | 20,287 |
| Oct 24, 2025 | 195.50 | 198.30 | 194.90 | 196.80 | 196.80 | -0.61% | 33,231 |
| Oct 23, 2025 | 180.10 | 198.00 | 180.10 | 198.00 | 198.00 | 11.74% | 105,778 |
| Oct 22, 2025 | 181.00 | 181.00 | 177.00 | 177.20 | 177.20 | -2.21% | 23,403 |
| Oct 21, 2025 | 178.20 | 181.20 | 177.80 | 181.20 | 181.20 | 2.37% | 28,210 |
| Oct 20, 2025 | 175.60 | 178.10 | 175.30 | 177.00 | 177.00 | 0.80% | 13,612 |
| Oct 17, 2025 | 177.90 | 177.90 | 175.60 | 175.60 | 175.60 | -1.35% | 14,612 |
| Oct 16, 2025 | 176.00 | 178.50 | 176.00 | 178.00 | 178.00 | 1.48% | 26,427 |
| Oct 15, 2025 | 171.40 | 176.60 | 171.10 | 175.40 | 175.40 | 2.27% | 16,336 |
| Oct 14, 2025 | 168.80 | 171.50 | 168.30 | 171.50 | 171.50 | 1.60% | 5,103 |
| Oct 13, 2025 | 169.90 | 171.60 | 168.80 | 168.80 | 168.80 | -1.00% | 13,049 |
| Oct 10, 2025 | 172.00 | 173.00 | 169.60 | 170.50 | 170.50 | -0.81% | 6,540 |
| Oct 9, 2025 | 171.20 | 173.20 | 171.20 | 171.90 | 171.90 | 0.64% | 8,688 |
| Oct 8, 2025 | 171.50 | 173.70 | 170.80 | 170.80 | 170.80 | 0.12% | 17,082 |
| Oct 7, 2025 | 169.60 | 171.30 | 168.30 | 170.60 | 170.60 | 0.53% | 23,413 |
| Oct 6, 2025 | 171.60 | 171.60 | 168.20 | 169.70 | 169.70 | -1.16% | 32,870 |
| Oct 3, 2025 | 171.50 | 173.40 | 169.70 | 171.70 | 171.70 | 0.23% | 27,005 |
| Oct 2, 2025 | 171.00 | 172.30 | 169.50 | 171.30 | 171.30 | 0.23% | 14,405 |
| Oct 1, 2025 | 169.50 | 172.30 | 169.10 | 170.90 | 170.90 | 0.59% | 18,641 |
| Sep 30, 2025 | 168.70 | 170.40 | 167.60 | 169.90 | 169.90 | 0.71% | 10,965 |
| Sep 29, 2025 | 166.60 | 168.70 | 165.80 | 168.70 | 168.70 | 1.26% | 11,050 |