Tieto Oyj (STO:TIETOS)
Sweden · Delayed Price · Currency is SEK 198.50
+0.80 (0.40%)
Apr 14, 2026, 5:29 PM CET
STO:TIETOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.79% | 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 |
| Mar 9, 2026 | 199.40 | 202.80 | 197.90 | 197.90 | 192.93 | -0.40% | 18,814 |
| Mar 6, 2026 | 203.00 | 206.00 | 198.70 | 198.70 | 193.71 | -1.34% | 9,232 |
| Mar 5, 2026 | 198.20 | 203.40 | 198.20 | 201.40 | 196.35 | 4.30% | 11,932 |
| Mar 4, 2026 | 196.00 | 199.30 | 193.10 | 193.10 | 188.25 | -1.13% | 7,485 |
| Mar 3, 2026 | 197.50 | 197.50 | 193.00 | 195.30 | 190.40 | -0.36% | 10,324 |
| Mar 2, 2026 | 200.00 | 202.40 | 197.70 | 196.00 | 191.08 | -2.78% | 12,101 |
| Feb 27, 2026 | 196.00 | 202.00 | 196.00 | 201.60 | 196.54 | 2.49% | 11,020 |
| Feb 26, 2026 | 193.10 | 197.50 | 192.20 | 196.70 | 191.76 | 1.92% | 6,910 |
| Feb 25, 2026 | 193.80 | 194.30 | 190.60 | 193.00 | 188.16 | - | 12,614 |
| Feb 24, 2026 | 203.00 | 203.00 | 193.00 | 193.00 | 188.16 | -3.98% | 17,083 |
| Feb 23, 2026 | 204.00 | 204.80 | 201.00 | 201.00 | 195.96 | -1.86% | 7,672 |
| Feb 20, 2026 | 207.00 | 209.00 | 202.00 | 204.80 | 199.66 | -0.87% | 6,652 |
| Feb 19, 2026 | 205.00 | 209.40 | 205.00 | 206.60 | 201.42 | 1.47% | 15,622 |
| Feb 18, 2026 | 200.00 | 205.20 | 199.90 | 203.60 | 198.49 | 2.47% | 16,378 |
| Feb 17, 2026 | 199.70 | 200.80 | 197.30 | 198.70 | 193.71 | -0.15% | 7,263 |
| Feb 16, 2026 | 206.80 | 207.40 | 199.00 | 199.00 | 194.01 | -4.05% | 13,077 |
| Feb 13, 2026 | 202.00 | 207.40 | 200.00 | 207.40 | 202.20 | 5.60% | 34,249 |
| Feb 12, 2026 | 188.50 | 202.60 | 184.70 | 196.40 | 191.47 | 11.21% | 111,534 |
| Feb 11, 2026 | 185.90 | 185.90 | 176.40 | 176.60 | 172.17 | -4.33% | 20,478 |
| Feb 10, 2026 | 185.60 | 187.70 | 184.60 | 184.60 | 179.97 | 0.33% | 9,760 |
| Feb 9, 2026 | 187.80 | 189.30 | 184.00 | 184.00 | 179.38 | -0.97% | 10,572 |
| Feb 6, 2026 | 186.20 | 186.30 | 182.00 | 185.80 | 181.14 | -0.32% | 9,487 |
| Feb 5, 2026 | 187.60 | 188.00 | 185.10 | 186.40 | 181.72 | -0.05% | 10,142 |
| Feb 4, 2026 | 186.90 | 188.70 | 181.00 | 186.50 | 181.82 | -0.21% | 22,301 |
| Feb 3, 2026 | 198.50 | 199.20 | 186.50 | 186.90 | 182.21 | -5.37% | 13,679 |
| Feb 2, 2026 | 192.80 | 198.60 | 192.80 | 197.50 | 192.54 | 2.17% | 8,414 |