Tieto Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 206.60
-0.20 (-0.10%)
Nov 2, 2026, 4:28 PM CET
STO:TIETOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 206.60 | 209.20 | 205.00 | 206.60 | 206.60 | -0.10% | 10,263 |
| Oct 30, 2026 | 206.00 | 208.40 | 205.40 | 206.80 | 206.80 | 0.98% | 2,171 |
| Oct 29, 2026 | 208.60 | 208.60 | 204.60 | 204.80 | 204.80 | -1.54% | 11,839 |
| Oct 28, 2026 | 209.00 | 213.40 | 208.00 | 208.00 | 208.00 | -0.38% | 9,780 |
| Oct 27, 2026 | 213.40 | 220.60 | 205.60 | 208.80 | 208.80 | -6.45% | 16,555 |
| Oct 26, 2026 | 218.60 | 228.20 | 218.60 | 223.20 | 223.20 | 1.45% | 10,755 |
| Oct 23, 2026 | 216.00 | 220.00 | 215.20 | 220.00 | 220.00 | 3.68% | 4,766 |
| Oct 22, 2026 | 213.60 | 216.60 | 212.20 | 212.20 | 212.20 | -0.38% | 6,572 |
| Oct 21, 2026 | 210.00 | 213.00 | 208.80 | 213.00 | 213.00 | 1.04% | 5,410 |
| Oct 20, 2026 | 209.00 | 211.60 | 207.40 | 210.80 | 210.80 | 0.86% | 6,918 |
| Oct 19, 2026 | 204.80 | 209.00 | 204.80 | 209.00 | 209.00 | 0.87% | 10,774 |
| Oct 16, 2026 | 207.80 | 210.40 | 206.80 | 207.20 | 207.20 | 0.58% | 5,532 |
| Oct 15, 2026 | 207.80 | 209.60 | 203.80 | 206.00 | 206.00 | -0.96% | 7,028 |
| Oct 14, 2026 | 207.40 | 208.40 | 204.80 | 208.00 | 208.00 | 0.58% | 4,866 |
| Oct 13, 2026 | 207.00 | 208.20 | 202.60 | 206.80 | 206.80 | -3.18% | 6,030 |
| Oct 12, 2026 | 199.10 | 213.60 | 199.10 | 213.60 | 213.60 | 4.50% | 2,950 |
| Oct 9, 2026 | 208.20 | 208.20 | 201.20 | 204.40 | 204.40 | -2.01% | 5,073 |
| Oct 8, 2026 | 206.80 | 212.00 | 206.80 | 208.60 | 208.60 | 2.86% | 2,403 |
| Oct 7, 2026 | 207.00 | 209.20 | 202.80 | 202.80 | 202.80 | -1.84% | 3,109 |
| Oct 6, 2026 | 205.00 | 210.40 | 205.00 | 206.60 | 206.60 | 0.19% | 20,465 |
| Oct 5, 2026 | 205.60 | 207.60 | 203.20 | 206.20 | 206.20 | -2.27% | 29,076 |
| Oct 2, 2026 | 209.00 | 211.00 | 205.80 | 211.00 | 211.00 | 1.54% | 4,392 |
| Oct 1, 2026 | 204.60 | 209.80 | 201.40 | 207.80 | 207.80 | 2.26% | 8,050 |
| Sep 30, 2026 | 207.20 | 207.20 | 200.20 | 203.20 | 203.20 | -0.39% | 7,429 |
| Sep 29, 2026 | 206.60 | 210.60 | 204.00 | 204.00 | 204.00 | -0.58% | 5,230 |
| Sep 28, 2026 | 208.00 | 209.20 | 205.20 | 205.20 | 205.20 | -1.63% | 3,886 |
| Sep 25, 2026 | 207.80 | 209.60 | 207.40 | 208.60 | 208.60 | 0.38% | 4,063 |
| Sep 24, 2026 | 209.40 | 210.80 | 207.80 | 207.80 | 207.80 | -0.29% | 4,944 |
| Sep 23, 2026 | 209.60 | 212.40 | 208.40 | 208.40 | 208.40 | - | 4,464 |
| Sep 22, 2026 | 208.00 | 211.60 | 208.00 | 208.40 | 208.40 | 0.56% | 2,781 |
| Sep 21, 2026 | 215.00 | 215.80 | 212.20 | 212.20 | 207.24 | -0.47% | 4,599 |
| Sep 18, 2026 | 215.40 | 215.40 | 212.20 | 213.20 | 208.21 | -1.11% | 3,417 |
| Sep 17, 2026 | 218.60 | 218.60 | 213.60 | 215.60 | 210.56 | -0.65% | 5,041 |
| Sep 16, 2026 | 218.00 | 218.00 | 214.40 | 217.00 | 211.92 | 1.02% | 3,529 |
| Sep 15, 2026 | 216.40 | 216.40 | 211.00 | 214.80 | 209.78 | -0.74% | 2,875 |
| Sep 14, 2026 | 215.20 | 219.60 | 215.20 | 216.40 | 211.34 | 0.37% | 3,505 |
| Sep 11, 2026 | 213.00 | 215.60 | 212.60 | 215.60 | 210.56 | 2.86% | 6,630 |
| Sep 10, 2026 | 212.00 | 214.80 | 209.60 | 209.60 | 204.70 | -0.85% | 1,814 |
| Sep 9, 2026 | 213.80 | 215.20 | 211.40 | 211.40 | 206.46 | -0.84% | 6,643 |
| Sep 8, 2026 | 213.60 | 218.00 | 213.00 | 213.20 | 208.21 | -0.19% | 6,543 |
| Sep 7, 2026 | 214.00 | 216.60 | 213.60 | 213.60 | 208.60 | -1.39% | 2,820 |
| Sep 4, 2026 | 215.00 | 216.60 | 212.20 | 216.60 | 211.53 | 0.28% | 3,596 |
| Sep 3, 2026 | 218.00 | 219.20 | 214.40 | 216.00 | 210.95 | -0.92% | 6,670 |
| Sep 2, 2026 | 222.00 | 222.00 | 217.60 | 218.00 | 212.90 | -1.62% | 21,220 |
| Sep 1, 2026 | 220.40 | 223.40 | 220.00 | 221.60 | 216.42 | 2.12% | 9,466 |
| Aug 31, 2026 | 218.60 | 220.80 | 217.00 | 217.00 | 211.92 | 1.40% | 7,673 |
| Aug 28, 2026 | 217.20 | 219.60 | 214.00 | 214.00 | 208.99 | -1.74% | 9,221 |
| Aug 27, 2026 | 212.40 | 218.20 | 212.40 | 217.80 | 212.71 | 2.45% | 7,396 |
| Aug 26, 2026 | 214.80 | 214.80 | 210.80 | 212.60 | 207.63 | -0.56% | 3,712 |
| Aug 25, 2026 | 210.80 | 214.00 | 210.80 | 213.80 | 208.80 | 2.20% | 6,005 |