Tieto Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 221.80
+2.80 (1.28%)
May 22, 2026, 5:29 PM CET
STO:TIETOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 213.40 | 213.40 | 209.20 | 210.60 | 210.60 | -1.68% | 6,621 |
| May 11, 2026 | 212.20 | 214.80 | 211.60 | 214.20 | 214.20 | 2.10% | 13,302 |
| May 8, 2026 | 212.80 | 219.60 | 209.80 | 209.80 | 209.80 | -1.41% | 6,439 |
| May 7, 2026 | 217.00 | 218.20 | 212.80 | 212.80 | 212.80 | -1.30% | 18,617 |
| May 6, 2026 | 213.60 | 218.20 | 213.40 | 215.60 | 215.60 | 5.79% | 10,590 |
| May 5, 2026 | 214.80 | 217.60 | 203.80 | 203.80 | 203.80 | -5.21% | 7,658 |
| May 4, 2026 | 206.80 | 216.20 | 206.80 | 215.00 | 215.00 | 3.66% | 24,825 |
| Apr 30, 2026 | 197.50 | 210.40 | 197.50 | 207.40 | 207.40 | 5.87% | 14,642 |
| Apr 29, 2026 | 199.30 | 204.80 | 193.00 | 195.90 | 195.90 | 0.88% | 10,870 |
| Apr 28, 2026 | 198.40 | 200.80 | 194.20 | 194.20 | 194.20 | 0.26% | 4,312 |
| Apr 27, 2026 | 198.50 | 201.20 | 193.70 | 193.70 | 193.70 | 0.52% | 10,985 |
| Apr 24, 2026 | 206.80 | 206.80 | 192.70 | 192.70 | 192.70 | -4.13% | 5,867 |
| Apr 23, 2026 | 202.80 | 204.60 | 201.00 | 201.00 | 201.00 | -0.89% | 1,158 |
| Apr 22, 2026 | 203.00 | 205.00 | 202.00 | 202.80 | 202.80 | -0.98% | 2,368 |
| Apr 21, 2026 | 201.00 | 205.20 | 201.00 | 204.80 | 204.80 | 0.89% | 1,712 |
| Apr 20, 2026 | 199.60 | 203.00 | 199.60 | 203.00 | 203.00 | 2.06% | 4,057 |
| Apr 17, 2026 | 203.00 | 204.80 | 198.90 | 198.90 | 198.90 | 0.15% | 8,179 |
| Apr 16, 2026 | 198.20 | 202.80 | 198.20 | 198.60 | 198.60 | 3.49% | 8,246 |
| Apr 15, 2026 | 201.60 | 201.60 | 191.90 | 191.90 | 191.90 | -3.32% | 6,338 |
| Apr 14, 2026 | 199.10 | 202.40 | 198.50 | 198.50 | 198.50 | 0.40% | 4,684 |
| Apr 13, 2026 | 196.40 | 199.00 | 195.50 | 197.70 | 197.70 | 1.44% | 4,026 |
| Apr 10, 2026 | 199.60 | 199.60 | 194.90 | 194.90 | 194.90 | - | 5,502 |
| Apr 9, 2026 | 205.00 | 205.00 | 194.90 | 194.90 | 194.90 | -4.93% | 16,358 |
| Apr 8, 2026 | 205.80 | 209.00 | 202.00 | 205.00 | 205.00 | 2.30% | 13,134 |
| Apr 7, 2026 | 207.00 | 208.80 | 200.40 | 200.40 | 200.40 | -3.19% | 17,686 |
| Apr 2, 2026 | 204.80 | 207.40 | 204.60 | 207.00 | 207.00 | 0.98% | 3,174 |
| Apr 1, 2026 | 206.00 | 208.20 | 203.40 | 205.00 | 205.00 | 1.49% | 4,747 |
| Mar 31, 2026 | 202.80 | 206.40 | 202.00 | 202.00 | 202.00 | 0.40% | 10,247 |
| Mar 30, 2026 | 193.70 | 203.20 | 193.70 | 201.20 | 201.20 | 3.87% | 5,963 |
| Mar 27, 2026 | 192.00 | 196.60 | 192.00 | 193.70 | 193.70 | 0.62% | 6,548 |
| Mar 26, 2026 | 189.40 | 194.10 | 188.50 | 192.50 | 192.50 | 2.45% | 2,373 |
| Mar 25, 2026 | 188.30 | 190.20 | 186.90 | 187.90 | 187.90 | 1.76% | 6,942 |
| Mar 24, 2026 | 192.70 | 194.00 | 189.40 | 189.40 | 184.65 | -1.25% | 2,125 |
| Mar 23, 2026 | 193.80 | 197.20 | 190.60 | 191.80 | 186.99 | 0.21% | 17,168 |
| Mar 20, 2026 | 198.50 | 198.50 | 191.40 | 191.40 | 186.60 | -2.10% | 7,345 |
| Mar 19, 2026 | 199.10 | 199.10 | 195.50 | 195.50 | 190.59 | -1.81% | 8,713 |
| Mar 18, 2026 | 200.80 | 202.00 | 198.60 | 199.10 | 194.10 | 0.50% | 10,142 |
| Mar 17, 2026 | 199.10 | 200.00 | 196.50 | 198.10 | 193.13 | 1.59% | 2,192 |
| Mar 16, 2026 | 196.90 | 201.00 | 195.00 | 195.00 | 190.11 | -1.71% | 3,788 |
| Mar 13, 2026 | 202.20 | 202.60 | 197.70 | 198.40 | 193.42 | -1.88% | 11,081 |
| Mar 12, 2026 | 200.20 | 205.00 | 199.50 | 202.20 | 197.13 | 1.00% | 10,361 |
| Mar 11, 2026 | 200.40 | 202.60 | 198.30 | 200.20 | 195.18 | -0.10% | 3,401 |
| Mar 10, 2026 | 201.00 | 202.80 | 200.20 | 200.40 | 195.37 | 1.26% | 5,044 |