Tieto Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.40	18.49	18.25	18.39	18.39	-0.05%	195,325
Apr 27, 2026	18.30	18.64	18.27	18.40	18.40	0.55%	265,126
Apr 24, 2026	18.70	18.70	18.29	18.30	18.30	-2.24%	233,308
Apr 23, 2026	18.85	18.93	18.60	18.72	18.72	-0.74%	250,320
Apr 22, 2026	18.96	19.03	18.77	18.86	18.86	-0.58%	156,634
Apr 21, 2026	18.69	19.09	18.69	18.97	18.97	1.50%	216,592
Apr 20, 2026	18.64	18.75	18.52	18.69	18.69	-	179,937
Apr 17, 2026	18.66	18.97	18.64	18.69	18.69	0.16%	241,453
Apr 16, 2026	18.38	18.79	18.36	18.66	18.66	1.80%	229,407
Apr 15, 2026	18.69	18.74	18.16	18.33	18.33	-1.77%	258,182
Apr 14, 2026	18.50	18.75	18.46	18.66	18.66	1.25%	192,655
Apr 13, 2026	18.05	18.43	17.97	18.43	18.43	1.60%	197,838
Apr 10, 2026	18.08	18.37	18.04	18.14	18.14	0.39%	238,111
Apr 9, 2026	18.76	18.76	18.01	18.07	18.07	-4.04%	337,200
Apr 8, 2026	19.06	19.36	18.60	18.83	18.83	1.07%	332,470
Apr 7, 2026	19.10	19.12	18.51	18.63	18.63	-2.82%	334,175
Apr 2, 2026	18.76	19.17	18.69	19.17	19.17	1.00%	253,095
Apr 1, 2026	19.02	19.13	18.68	18.98	18.98	1.50%	219,929
Mar 31, 2026	18.50	18.86	18.49	18.70	18.70	1.03%	395,697
Mar 30, 2026	17.86	18.60	17.76	18.51	18.51	3.29%	353,148
Mar 27, 2026	17.74	18.13	17.71	17.92	17.92	1.01%	491,216
Mar 26, 2026	17.54	17.89	17.41	17.74	17.74	1.14%	341,621
Mar 25, 2026	17.40	17.62	17.30	17.54	17.54	-1.02%	409,195
Mar 24, 2026	17.83	17.90	17.59	17.72	17.28	-0.62%	377,641
Mar 23, 2026	17.74	18.17	17.54	17.83	17.39	-1.16%	416,567
Mar 20, 2026	18.38	18.51	17.96	18.04	17.59	-1.69%	745,097
Mar 19, 2026	18.55	18.56	18.20	18.35	17.89	-0.60%	450,524
Mar 18, 2026	18.71	18.83	18.46	18.46	18.00	-0.75%	258,678
Mar 17, 2026	18.40	18.71	18.28	18.60	18.14	0.92%	349,570
Mar 16, 2026	18.54	18.64	18.42	18.43	17.97	-0.70%	230,949
Mar 13, 2026	18.71	18.86	18.33	18.56	18.10	-1.85%	380,973
Mar 12, 2026	18.72	19.12	18.68	18.91	18.44	0.21%	267,740
Mar 11, 2026	18.93	19.00	18.62	18.87	18.40	-0.47%	258,521
Mar 10, 2026	18.80	19.11	18.78	18.96	18.49	1.77%	387,927
Mar 9, 2026	18.86	19.01	18.60	18.63	18.17	-2.51%	326,439
Mar 6, 2026	19.10	19.28	18.98	19.11	18.64	0.79%	468,656
Mar 5, 2026	18.66	19.01	18.50	18.96	18.49	1.61%	292,720
Mar 4, 2026	18.35	18.68	18.21	18.66	18.20	2.58%	287,430
Mar 3, 2026	18.44	18.44	17.95	18.19	17.74	-1.57%	538,124
Mar 2, 2026	18.63	18.90	18.43	18.48	18.02	-2.63%	458,856
Feb 27, 2026	18.50	18.98	18.46	18.98	18.51	2.76%	515,545
Feb 26, 2026	18.02	18.53	17.96	18.47	18.01	2.73%	456,392
Feb 25, 2026	18.16	18.24	17.85	17.98	17.53	-0.77%	425,337
Feb 24, 2026	18.84	18.95	18.12	18.12	17.67	-4.18%	763,398
Feb 23, 2026	19.19	19.22	18.83	18.91	18.44	-1.46%	401,314
Feb 20, 2026	19.58	19.64	18.94	19.19	18.71	-1.99%	398,858
Feb 19, 2026	19.27	19.61	19.27	19.58	19.09	1.61%	476,814
Feb 18, 2026	19.01	19.31	18.81	19.27	18.79	2.01%	485,454
Feb 17, 2026	18.78	18.89	18.59	18.89	18.42	0.80%	414,587
Feb 16, 2026	19.65	19.65	18.74	18.74	18.27	-4.19%	493,055
Feb 13, 2026	19.01	19.56	18.86	19.56	19.07	2.89%	652,114
Feb 12, 2026	18.08	19.17	18.00	19.01	18.54	14.04%	2,281,895
Feb 11, 2026	17.53	17.53	16.67	16.67	16.26	-5.34%	573,920
Feb 10, 2026	17.45	17.73	17.44	17.61	17.17	0.92%	275,200
Feb 9, 2026	17.66	17.76	17.32	17.45	17.02	-0.63%	212,944
Feb 6, 2026	17.40	17.56	17.03	17.56	17.12	0.40%	480,471
Feb 5, 2026	17.67	17.74	17.33	17.49	17.06	-0.57%	320,240
Feb 4, 2026	17.80	17.91	17.13	17.59	17.15	-1.01%	708,700
Feb 3, 2026	18.85	18.90	17.71	17.77	17.33	-5.63%	906,245
Feb 2, 2026	18.32	18.83	18.24	18.83	18.36	2.78%	292,912
Jan 30, 2026	18.04	18.32	18.00	18.32	17.87	1.55%	545,923
Jan 29, 2026	18.81	18.83	18.04	18.04	17.59	-4.14%	383,573
Jan 28, 2026	18.94	18.94	18.68	18.82	18.35	-0.79%	169,185
Jan 27, 2026	19.08	19.10	18.85	18.97	18.50	-0.78%	164,185
Jan 26, 2026	19.10	19.13	18.91	19.12	18.65	0.58%	195,974
Jan 23, 2026	19.22	19.25	18.91	19.01	18.54	-1.09%	189,319
Jan 22, 2026	19.30	19.36	19.02	19.22	18.74	0.10%	283,414
Jan 21, 2026	18.71	19.24	18.71	19.20	18.72	2.29%	348,974
Jan 20, 2026	18.91	19.27	18.77	18.77	18.30	-0.85%	711,013
Jan 19, 2026	18.42	19.11	18.18	18.93	18.46	1.28%	445,308
Jan 16, 2026	18.88	18.92	18.51	18.69	18.23	-1.16%	167,743
Jan 15, 2026	18.96	18.99	18.73	18.91	18.44	-0.32%	309,090
Jan 14, 2026	18.56	18.97	18.52	18.97	18.50	2.21%	330,078
Jan 13, 2026	18.60	18.60	18.35	18.56	18.10	-0.16%	434,913
Jan 12, 2026	18.75	18.77	18.26	18.59	18.13	-2.97%	384,629
Jan 9, 2026	18.54	19.22	18.47	19.16	18.68	3.34%	375,124
Jan 8, 2026	18.75	18.77	18.37	18.54	18.08	-0.75%	217,227
Jan 7, 2026	18.27	18.88	18.27	18.68	18.22	2.24%	389,607
Jan 5, 2026	18.22	18.27	18.00	18.27	17.82	0.83%	286,091
Jan 2, 2026	18.28	18.44	18.12	18.12	17.67	-0.98%	271,827
Dec 30, 2025	18.20	18.37	18.20	18.30	17.85	0.66%	161,070
Dec 29, 2025	18.00	18.25	18.00	18.18	17.73	0.78%	234,656
Dec 23, 2025	18.10	18.12	17.92	18.04	17.59	-0.61%	150,426
Dec 22, 2025	18.22	18.22	18.03	18.15	17.70	-0.49%	137,852
Dec 19, 2025	18.12	18.40	18.07	18.24	17.79	0.16%	426,702
Dec 18, 2025	18.04	18.28	17.98	18.21	17.76	0.61%	264,114
Dec 17, 2025	18.02	18.15	17.81	18.10	17.65	0.44%	399,774
Dec 16, 2025	18.23	18.33	18.02	18.02	17.57	-1.53%	363,254
Dec 15, 2025	18.28	18.53	18.24	18.30	17.85	0.11%	282,112
Dec 12, 2025	18.27	18.53	18.27	18.28	17.83	0.05%	461,720
Dec 11, 2025	18.03	18.41	17.95	18.27	17.82	1.22%	563,808
Dec 10, 2025	18.13	18.13	17.95	18.05	17.60	-0.44%	164,619
Dec 9, 2025	18.28	18.28	17.97	18.13	17.68	-0.82%	418,965
Dec 8, 2025	18.44	18.57	18.27	18.28	17.83	-1.14%	165,804
Dec 5, 2025	18.61	18.68	18.45	18.49	18.03	-0.91%	115,019
Dec 4, 2025	18.54	18.69	18.38	18.66	18.20	0.65%	138,977
Dec 3, 2025	18.32	18.59	18.32	18.54	18.08	1.31%	211,414
Dec 2, 2025	18.43	18.43	18.15	18.30	17.85	-0.71%	137,265
Dec 1, 2025	18.07	18.48	17.88	18.43	17.97	2.96%	358,751
Nov 28, 2025	17.83	17.90	17.72	17.90	17.46	0.39%	186,620