Tieto Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 197.90
+5.00 (2.59%)
Jul 24, 2026, 4:04 PM CET
STO:TIETOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 194.60 | 194.60 | 191.00 | 192.90 | 192.90 | -0.87% | 2,950 |
| Jul 22, 2026 | 197.00 | 199.70 | 190.50 | 194.60 | 194.60 | -0.26% | 9,652 |
| Jul 21, 2026 | 192.30 | 197.40 | 192.30 | 195.10 | 195.10 | 0.21% | 1,736 |
| Jul 20, 2026 | 185.00 | 195.20 | 185.00 | 194.70 | 194.70 | 2.10% | 6,808 |
| Jul 17, 2026 | 198.00 | 199.20 | 173.00 | 190.70 | 190.70 | -3.74% | 31,862 |
| Jul 16, 2026 | 195.70 | 198.10 | 195.20 | 198.10 | 198.10 | 1.23% | 1,853 |
| Jul 15, 2026 | 196.90 | 199.20 | 194.50 | 195.70 | 195.70 | -1.06% | 3,737 |
| Jul 14, 2026 | 198.70 | 200.40 | 192.50 | 197.80 | 197.80 | 0.41% | 9,032 |
| Jul 13, 2026 | 193.90 | 198.70 | 192.90 | 197.00 | 197.00 | 2.07% | 3,174 |
| Jul 10, 2026 | 196.00 | 197.00 | 193.00 | 193.00 | 193.00 | -1.78% | 3,405 |
| Jul 9, 2026 | 197.50 | 197.80 | 194.00 | 196.50 | 196.50 | -0.05% | 8,054 |
| Jul 8, 2026 | 199.40 | 201.20 | 196.60 | 196.60 | 196.60 | -1.45% | 5,834 |
| Jul 7, 2026 | 197.20 | 200.60 | 197.20 | 199.50 | 199.50 | 1.17% | 11,375 |
| Jul 6, 2026 | 196.80 | 199.40 | 194.10 | 197.20 | 197.20 | 0.77% | 10,659 |
| Jul 3, 2026 | 195.10 | 196.80 | 194.50 | 195.70 | 195.70 | 0.31% | 3,074 |
| Jul 2, 2026 | 192.80 | 198.00 | 191.70 | 195.10 | 195.10 | 2.63% | 5,653 |
| Jul 1, 2026 | 201.80 | 203.40 | 188.00 | 190.10 | 190.10 | -5.23% | 21,282 |
| Jun 30, 2026 | 214.40 | 214.60 | 200.60 | 200.60 | 200.60 | -5.91% | 26,069 |
| Jun 29, 2026 | 211.40 | 215.80 | 211.40 | 213.20 | 213.20 | 0.85% | 6,231 |
| Jun 26, 2026 | 208.00 | 212.00 | 207.80 | 211.40 | 211.40 | 1.15% | 7,582 |
| Jun 25, 2026 | 213.00 | 213.00 | 207.40 | 209.00 | 209.00 | -2.06% | 13,604 |
| Jun 24, 2026 | 212.80 | 213.80 | 211.40 | 213.40 | 213.40 | 1.14% | 3,076 |
| Jun 23, 2026 | 211.20 | 216.80 | 211.00 | 211.00 | 211.00 | 0.86% | 9,620 |
| Jun 22, 2026 | 207.40 | 211.20 | 207.00 | 209.20 | 209.20 | 2.05% | 10,413 |
| Jun 18, 2026 | 220.00 | 222.80 | 205.00 | 205.00 | 205.00 | -5.09% | 26,261 |
| Jun 17, 2026 | 219.60 | 222.40 | 216.00 | 216.00 | 216.00 | -1.64% | 3,333 |
| Jun 16, 2026 | 221.20 | 221.80 | 219.20 | 219.60 | 219.60 | 0.73% | 6,406 |
| Jun 15, 2026 | 221.40 | 224.20 | 218.00 | 218.00 | 218.00 | -1.09% | 5,583 |
| Jun 12, 2026 | 221.60 | 223.80 | 220.40 | 220.40 | 220.40 | 0.46% | 3,874 |
| Jun 11, 2026 | 222.20 | 224.20 | 219.40 | 219.40 | 219.40 | -1.26% | 7,009 |
| Jun 10, 2026 | 225.80 | 226.40 | 222.00 | 222.20 | 222.20 | -0.80% | 6,180 |
| Jun 9, 2026 | 227.20 | 227.60 | 224.00 | 224.00 | 224.00 | -0.71% | 4,935 |
| Jun 8, 2026 | 224.80 | 228.00 | 222.40 | 225.60 | 225.60 | 0.36% | 12,016 |
| Jun 5, 2026 | 230.00 | 230.40 | 224.80 | 224.80 | 224.80 | -1.58% | 6,932 |
| Jun 4, 2026 | 226.40 | 231.20 | 226.20 | 228.40 | 228.40 | 0.88% | 11,178 |
| Jun 3, 2026 | 231.40 | 232.00 | 226.40 | 226.40 | 226.40 | -2.50% | 4,160 |
| Jun 2, 2026 | 230.40 | 236.40 | 230.20 | 232.20 | 232.20 | 1.13% | 25,935 |
| Jun 1, 2026 | 220.80 | 230.40 | 220.80 | 229.60 | 229.60 | 4.74% | 19,749 |
| May 29, 2026 | 219.80 | 223.00 | 219.20 | 219.20 | 219.20 | -0.63% | 15,530 |
| May 28, 2026 | 218.20 | 222.20 | 218.20 | 220.60 | 220.60 | 1.57% | 6,093 |
| May 27, 2026 | 222.60 | 222.60 | 217.20 | 217.20 | 217.20 | -1.27% | 6,147 |
| May 26, 2026 | 223.20 | 223.60 | 220.00 | 220.00 | 220.00 | -0.45% | 7,993 |
| May 25, 2026 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.36% | 5,518 |
| May 22, 2026 | 223.20 | 223.60 | 221.20 | 221.80 | 221.80 | 1.28% | 4,617 |
| May 21, 2026 | 217.00 | 223.80 | 217.00 | 219.00 | 219.00 | 0.92% | 6,131 |
| May 20, 2026 | 222.00 | 224.00 | 217.00 | 217.00 | 217.00 | -1.36% | 4,399 |
| May 19, 2026 | 218.20 | 225.20 | 217.60 | 220.00 | 220.00 | 2.04% | 10,261 |
| May 18, 2026 | 212.60 | 217.80 | 212.60 | 215.60 | 215.60 | 1.41% | 9,507 |
| May 15, 2026 | 212.60 | 214.60 | 210.60 | 212.60 | 212.60 | 0.19% | 3,052 |
| May 13, 2026 | 212.00 | 214.00 | 210.80 | 212.20 | 212.20 | 0.76% | 2,281 |