TietoEVRY Oyj (OSL:TIETO)
Norway
· Delayed Price · Currency is NOK 209.20
-3.60 (-1.69%)
At close: Mar 9, 2026
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 210.00 | 210.00 | 208.80 | 209.20 | 209.20 | -1.69% | 111 |
| Mar 6, 2026 | 214.00 | 214.80 | 212.80 | 212.80 | 212.80 | 0.38% | 434 |
| Mar 5, 2026 | 208.20 | 212.00 | 208.20 | 212.00 | 212.00 | 1.44% | 1,732 |
| Mar 4, 2026 | 205.20 | 209.00 | 205.20 | 209.00 | 209.00 | 2.45% | 46,748 |
| Mar 3, 2026 | 202.20 | 204.00 | 202.20 | 204.00 | 204.00 | -1.73% | 8,539 |
| Mar 2, 2026 | 210.00 | 210.00 | 206.60 | 207.60 | 207.60 | -1.80% | 8,152 |
| Feb 27, 2026 | 208.40 | 211.40 | 206.80 | 211.40 | 211.40 | 1.83% | 407 |
| Feb 26, 2026 | 204.00 | 208.00 | 204.00 | 207.60 | 207.60 | 1.76% | 545 |
| Feb 25, 2026 | 203.00 | 204.00 | 202.20 | 204.00 | 204.00 | -1.35% | 100 |
| Feb 24, 2026 | 212.00 | 212.00 | 206.80 | 206.80 | 206.80 | -3.09% | 1,817 |
| Feb 23, 2026 | 214.80 | 216.00 | 213.40 | 213.40 | 213.40 | -0.74% | 389 |
| Feb 20, 2026 | 218.80 | 219.20 | 215.00 | 215.00 | 215.00 | -2.71% | 1,464 |
| Feb 19, 2026 | 217.40 | 221.00 | 217.40 | 221.00 | 221.00 | 2.31% | 1,196 |
| Feb 18, 2026 | 214.60 | 216.00 | 213.40 | 216.00 | 216.00 | 2.47% | 1,213 |
| Feb 17, 2026 | 212.00 | 212.80 | 209.60 | 210.80 | 210.80 | -1.22% | 11,856 |
| Feb 16, 2026 | 220.20 | 220.20 | 213.00 | 213.40 | 213.40 | -2.82% | 1,923 |
| Feb 13, 2026 | 216.20 | 220.00 | 214.80 | 219.60 | 219.60 | 3.68% | 14,178 |
| Feb 12, 2026 | 192.10 | 214.00 | 192.10 | 211.80 | 211.80 | 11.47% | 189,951 |
| Feb 11, 2026 | 197.70 | 197.70 | 190.00 | 190.00 | 190.00 | -5.09% | 4,173 |
| Feb 10, 2026 | 198.30 | 200.20 | 198.30 | 200.20 | 200.20 | 1.21% | 3,668 |
| Feb 9, 2026 | 202.20 | 203.20 | 197.80 | 197.80 | 197.80 | -0.50% | 3,190 |
| Feb 6, 2026 | 196.50 | 199.20 | 196.00 | 198.80 | 198.80 | -0.90% | 13,076 |
| Feb 5, 2026 | 200.00 | 201.00 | 200.00 | 200.60 | 200.60 | -0.30% | 93 |
| Feb 4, 2026 | 202.00 | 202.00 | 196.00 | 201.20 | 201.20 | -2.90% | 3,307 |
| Feb 3, 2026 | 213.80 | 214.20 | 205.80 | 207.20 | 207.20 | -3.63% | 102 |
| Feb 2, 2026 | 209.20 | 215.00 | 209.20 | 215.00 | 215.00 | 2.97% | 863 |
| Jan 30, 2026 | 207.80 | 209.00 | 207.60 | 208.80 | 208.80 | 0.48% | 838 |
| Jan 29, 2026 | 210.00 | 210.40 | 206.80 | 207.80 | 207.80 | -3.97% | 475 |
| Jan 28, 2026 | 217.20 | 217.20 | 216.00 | 216.40 | 216.40 | -0.92% | 592 |
| Jan 27, 2026 | 221.40 | 221.40 | 218.40 | 218.40 | 218.40 | -1.00% | 310 |
| Jan 26, 2026 | 219.00 | 220.60 | 219.00 | 220.60 | 220.60 | 0.73% | 3,545 |
| Jan 23, 2026 | 221.60 | 221.60 | 219.00 | 219.00 | 219.00 | -2.06% | 43 |
| Jan 22, 2026 | 224.00 | 224.00 | 222.60 | 223.60 | 223.60 | 0.45% | 265 |
| Jan 21, 2026 | 222.00 | 222.60 | 222.00 | 222.60 | 222.60 | 0.54% | 36 |
| Jan 20, 2026 | 223.80 | 225.00 | 221.40 | 221.40 | 221.40 | 2.12% | 1,401 |
| Jan 19, 2026 | 215.60 | 216.80 | 215.60 | 216.80 | 216.80 | -1.19% | 13 |
| Jan 16, 2026 | 221.00 | 221.00 | 219.40 | 219.40 | 219.40 | -0.81% | 396 |
| Jan 15, 2026 | 221.20 | 221.20 | 220.00 | 221.20 | 221.20 | 0.45% | 1,150 |
| Jan 14, 2026 | 218.00 | 221.00 | 218.00 | 220.20 | 220.20 | 1.29% | 938 |
| Jan 13, 2026 | 218.00 | 218.00 | 216.00 | 217.40 | 217.40 | 0.37% | 532 |
| Jan 12, 2026 | 220.80 | 220.80 | 216.20 | 216.60 | 216.60 | -3.73% | 832 |
| Jan 9, 2026 | 224.00 | 225.60 | 223.20 | 225.00 | 225.00 | 3.50% | 4,975 |
| Jan 8, 2026 | 220.80 | 221.00 | 217.00 | 217.40 | 217.40 | -1.09% | 614 |
| Jan 7, 2026 | 216.20 | 221.20 | 216.20 | 219.80 | 219.80 | 1.38% | 793 |
| Jan 6, 2026 | 225.40 | 225.40 | 213.20 | 216.80 | 216.80 | 1.78% | 263 |
| Jan 5, 2026 | 213.00 | 213.20 | 213.00 | 213.00 | 213.00 | -1.02% | 450 |
| Jan 2, 2026 | 216.40 | 216.80 | 215.20 | 215.20 | 215.20 | -0.92% | 1,501 |
| Dec 30, 2025 | 215.00 | 217.20 | 215.00 | 217.20 | 217.20 | 1.02% | 831 |
| Dec 29, 2025 | 213.60 | 215.00 | 213.20 | 215.00 | 215.00 | 0.56% | 4,892 |
| Dec 23, 2025 | 213.80 | 213.80 | 213.80 | 213.80 | 213.80 | -0.37% | 50 |
| Dec 22, 2025 | 216.00 | 216.00 | 214.60 | 214.60 | 214.60 | -1.65% | 261 |
| Dec 19, 2025 | 216.80 | 218.20 | 216.80 | 218.20 | 218.20 | 0.65% | 3,583 |
| Dec 18, 2025 | 216.00 | 217.00 | 216.00 | 216.80 | 216.80 | 0.28% | 1,183 |
| Dec 17, 2025 | 215.40 | 216.20 | 213.20 | 216.20 | 216.20 | -1.28% | 1,558 |
| Dec 16, 2025 | 217.60 | 219.00 | 217.60 | 219.00 | 219.00 | - | 260 |
| Dec 15, 2025 | 216.80 | 219.00 | 216.60 | 219.00 | 219.00 | -0.45% | 448 |
| Dec 12, 2025 | 216.80 | 220.00 | 216.60 | 220.00 | 220.00 | 1.38% | 886 |
| Dec 11, 2025 | 213.60 | 217.00 | 213.60 | 217.00 | 217.00 | 1.88% | 503 |
| Dec 10, 2025 | 214.20 | 214.20 | 212.80 | 213.00 | 213.00 | -0.09% | 285 |
| Dec 9, 2025 | 214.20 | 214.20 | 213.00 | 213.20 | 213.20 | -1.93% | 584 |
| Dec 8, 2025 | 217.60 | 218.20 | 217.40 | 217.40 | 217.40 | -0.28% | 116 |
| Dec 5, 2025 | 219.20 | 219.60 | 218.00 | 218.00 | 218.00 | -0.55% | 94 |
| Dec 4, 2025 | 217.60 | 219.20 | 217.60 | 219.20 | 219.20 | 0.55% | 2,590 |
| Dec 3, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0.55% | 118 |
| Dec 2, 2025 | 216.80 | 216.80 | 216.80 | 216.80 | 216.80 | 0.56% | 19 |
| Dec 1, 2025 | 214.00 | 215.60 | 213.00 | 215.60 | 215.60 | 2.76% | 1,702 |
| Nov 28, 2025 | 219.80 | 219.80 | 209.40 | 209.80 | 209.80 | -0.76% | 338 |
| Nov 27, 2025 | 210.00 | 211.40 | 210.00 | 211.40 | 211.40 | 1.34% | 346 |
| Nov 26, 2025 | 211.00 | 211.00 | 208.60 | 208.60 | 208.60 | -1.14% | 38 |
| Nov 25, 2025 | 214.40 | 214.40 | 208.80 | 211.00 | 211.00 | -0.09% | 1,984 |
| Nov 24, 2025 | 214.40 | 215.80 | 211.20 | 211.20 | 211.20 | -0.19% | 5,091 |
| Nov 21, 2025 | 210.00 | 214.40 | 210.00 | 211.60 | 211.60 | 3.02% | 14,341 |
| Nov 20, 2025 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | 0.39% | 25 |
| Nov 19, 2025 | 203.40 | 204.60 | 203.40 | 204.60 | 204.60 | -1.16% | 10 |
| Nov 18, 2025 | 208.80 | 208.80 | 207.00 | 207.00 | 207.00 | -0.86% | 9 |
| Nov 17, 2025 | 209.00 | 209.00 | 208.80 | 208.80 | 208.80 | -1.69% | 335 |
| Nov 14, 2025 | 213.60 | 213.60 | 212.40 | 212.40 | 212.40 | -1.30% | 63 |
| Nov 13, 2025 | 215.40 | 215.40 | 214.00 | 215.20 | 215.20 | -0.46% | 507 |
| Nov 12, 2025 | 213.00 | 216.20 | 213.00 | 216.20 | 216.20 | 2.17% | 158 |
| Nov 11, 2025 | 211.40 | 211.60 | 211.40 | 211.60 | 211.60 | 0.47% | 202 |
| Nov 10, 2025 | 211.00 | 212.00 | 210.60 | 210.60 | 210.60 | 0.10% | 157 |
| Nov 7, 2025 | 208.80 | 210.40 | 208.60 | 210.40 | 210.40 | 0.10% | 165 |
| Nov 6, 2025 | 210.20 | 210.20 | 210.20 | 210.20 | 210.20 | - | 27 |
| Nov 5, 2025 | 211.80 | 212.00 | 209.20 | 210.20 | 210.20 | -1.31% | 1,782 |
| Nov 4, 2025 | 215.40 | 215.40 | 212.20 | 213.00 | 213.00 | -2.38% | 881 |
| Nov 3, 2025 | 216.00 | 218.20 | 214.60 | 218.20 | 218.20 | 1.30% | 702 |
| Oct 31, 2025 | 214.00 | 215.80 | 213.20 | 215.40 | 215.40 | 0.65% | 425 |
| Oct 30, 2025 | 212.00 | 214.00 | 211.40 | 214.00 | 214.00 | 0.94% | 1,112 |
| Oct 29, 2025 | 211.00 | 212.00 | 209.20 | 212.00 | 212.00 | 2.22% | 9,744 |
| Oct 28, 2025 | 210.60 | 210.60 | 207.40 | 207.40 | 207.40 | -1.71% | 1,715 |
| Oct 27, 2025 | 211.20 | 211.20 | 208.00 | 211.00 | 211.00 | 0.19% | 1,038 |
| Oct 24, 2025 | 209.80 | 211.00 | 207.20 | 210.60 | 210.60 | 1.25% | 11,697 |
| Oct 23, 2025 | 192.70 | 208.60 | 192.70 | 208.00 | 208.00 | 9.70% | 18,532 |
| Oct 22, 2025 | 189.70 | 189.70 | 189.00 | 189.60 | 189.60 | -1.40% | 290 |
| Oct 21, 2025 | 190.80 | 192.30 | 190.20 | 192.30 | 192.30 | 1.10% | 6,203 |
| Oct 20, 2025 | 187.90 | 190.20 | 187.90 | 190.20 | 190.20 | 1.28% | 7,614 |
| Oct 17, 2025 | 190.00 | 190.00 | 187.40 | 187.80 | 187.80 | -1.00% | 2,590 |
| Oct 16, 2025 | 188.60 | 189.70 | 188.40 | 189.70 | 189.70 | 1.17% | 879 |
| Oct 15, 2025 | 182.80 | 187.50 | 182.80 | 187.50 | 187.50 | 3.19% | 1,225 |
| Oct 14, 2025 | 180.30 | 181.70 | 180.30 | 181.70 | 181.70 | 1.34% | 611 |