Tieto Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 216.00
-2.00 (-0.92%)
Sep 3, 2026, 5:29 PM CET
STO:TIETOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 218.00 | 219.20 | 214.40 | 214.40 | - | -1.65% | 3,649 |
| Sep 2, 2026 | 222.00 | 222.00 | 217.60 | 218.00 | 218.00 | -1.62% | 21,220 |
| Sep 1, 2026 | 220.40 | 223.40 | 220.00 | 221.60 | 221.60 | 2.12% | 9,466 |
| Aug 31, 2026 | 218.60 | 220.80 | 217.00 | 217.00 | 217.00 | 1.40% | 7,673 |
| Aug 28, 2026 | 217.20 | 219.60 | 214.00 | 214.00 | 214.00 | -1.74% | 9,221 |
| Aug 27, 2026 | 212.40 | 218.20 | 212.40 | 217.80 | 217.80 | 2.45% | 7,396 |
| Aug 26, 2026 | 214.80 | 214.80 | 210.80 | 212.60 | 212.60 | -0.56% | 3,712 |
| Aug 25, 2026 | 210.80 | 214.00 | 210.80 | 213.80 | 213.80 | 2.20% | 6,005 |
| Aug 24, 2026 | 211.40 | 213.00 | 209.20 | 209.20 | 209.20 | -1.41% | 11,732 |
| Aug 21, 2026 | 209.00 | 212.20 | 209.00 | 212.20 | 212.20 | 1.14% | 4,935 |
| Aug 20, 2026 | 211.00 | 212.60 | 209.40 | 209.80 | 209.80 | 1.84% | 2,821 |
| Aug 19, 2026 | 208.80 | 211.80 | 206.00 | 206.00 | 206.00 | -1.44% | 2,966 |
| Aug 18, 2026 | 206.00 | 209.00 | 206.00 | 209.00 | 209.00 | 2.05% | 2,286 |
| Aug 17, 2026 | 210.20 | 210.20 | 204.80 | 204.80 | 204.80 | -2.57% | 1,598 |
| Aug 14, 2026 | 205.00 | 213.20 | 205.00 | 210.20 | 210.20 | 2.74% | 8,549 |
| Aug 13, 2026 | 204.00 | 206.80 | 204.00 | 204.60 | 204.60 | 1.29% | 1,430 |
| Aug 12, 2026 | 205.80 | 205.80 | 201.80 | 202.00 | 202.00 | -2.23% | 1,829 |
| Aug 11, 2026 | 206.20 | 206.60 | 204.20 | 206.60 | 206.60 | 1.18% | 613 |
| Aug 10, 2026 | 200.00 | 206.40 | 200.00 | 204.20 | 204.20 | 2.10% | 5,035 |
| Aug 7, 2026 | 205.20 | 206.80 | 200.00 | 200.00 | 200.00 | -1.19% | 10,874 |
| Aug 6, 2026 | 206.00 | 207.00 | 202.40 | 202.40 | 202.40 | -1.65% | 6,285 |
| Aug 5, 2026 | 207.20 | 208.60 | 205.80 | 205.80 | 205.80 | -0.39% | 7,604 |
| Aug 4, 2026 | 207.80 | 208.40 | 206.00 | 206.60 | 206.60 | - | 3,946 |
| Aug 3, 2026 | 204.80 | 208.80 | 204.80 | 206.60 | 206.60 | 1.77% | 7,313 |
| Jul 31, 2026 | 206.60 | 207.20 | 203.00 | 203.00 | 203.00 | -1.84% | 2,029 |
| Jul 30, 2026 | 211.60 | 211.60 | 206.80 | 206.80 | 206.80 | -1.05% | 7,525 |
| Jul 29, 2026 | 207.20 | 211.80 | 207.20 | 209.00 | 209.00 | 1.16% | 11,920 |
| Jul 28, 2026 | 201.80 | 208.40 | 201.80 | 206.60 | 206.60 | 3.82% | 10,959 |
| Jul 27, 2026 | 197.00 | 200.60 | 196.50 | 199.00 | 199.00 | 1.02% | 5,000 |
| Jul 24, 2026 | 192.90 | 198.00 | 192.90 | 197.00 | 197.00 | 2.13% | 3,929 |
| 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 |