TietoEVRY Oyj (OSL:TIETO)
Norway
· Delayed Price · Currency is NOK 218.00
-1.20 (-0.55%)
At close: Dec 5, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 180.00 | 180.00 | 179.30 | 179.30 | 179.30 | -1.38% | 309 |
| Oct 10, 2025 | 182.20 | 183.10 | 181.60 | 181.80 | 181.80 | -0.27% | 477 |
| Oct 9, 2025 | 182.30 | 182.30 | 181.10 | 182.30 | 182.30 | 0.44% | 4,551 |
| Oct 8, 2025 | 181.80 | 183.00 | 181.50 | 181.50 | 181.50 | 0.06% | 2,251 |
| Oct 7, 2025 | 181.90 | 181.90 | 178.30 | 181.40 | 181.40 | 1.28% | 2,133 |
| Oct 6, 2025 | 181.20 | 181.20 | 178.80 | 179.10 | 179.10 | -1.97% | 160 |
| Oct 3, 2025 | 182.50 | 182.70 | 182.00 | 182.70 | 182.70 | 1.05% | 1,440 |
| Oct 2, 2025 | 182.50 | 182.50 | 180.80 | 180.80 | 180.80 | -0.77% | 10,872 |
| Oct 1, 2025 | 179.00 | 182.20 | 179.00 | 182.20 | 182.20 | 1.50% | 18,150 |
| Sep 30, 2025 | 178.80 | 180.00 | 178.80 | 179.50 | 179.50 | 0.79% | 1,011 |
| Sep 29, 2025 | 175.80 | 178.10 | 175.80 | 178.10 | 178.10 | 1.89% | 1,176 |
| Sep 26, 2025 | 179.80 | 179.80 | 174.80 | 174.80 | 174.80 | -2.35% | 1,076 |
| Sep 25, 2025 | 178.00 | 179.00 | 177.10 | 179.00 | 179.00 | 0.56% | 187 |
| Sep 24, 2025 | 179.90 | 179.90 | 175.80 | 178.00 | 178.00 | -1.06% | 7,182 |
| Sep 23, 2025 | 181.30 | 183.30 | 179.90 | 179.90 | 179.90 | 0.28% | 14,052 |
| Sep 22, 2025 | 180.00 | 180.00 | 176.20 | 179.40 | 179.40 | -4.27% | 2,152 |
| Sep 19, 2025 | 189.50 | 189.50 | 186.00 | 187.40 | 178.64 | -0.64% | 14,883 |
| Sep 18, 2025 | 189.80 | 189.80 | 185.90 | 188.60 | 179.78 | 1.84% | 3,401 |
| Sep 17, 2025 | 185.40 | 185.70 | 185.00 | 185.20 | 176.54 | 1.09% | 10,423 |
| Sep 16, 2025 | 186.10 | 186.10 | 182.90 | 183.20 | 174.63 | -0.05% | 26,946 |
| Sep 15, 2025 | 184.90 | 185.30 | 183.00 | 183.30 | 174.73 | -0.70% | 1,804 |
| Sep 12, 2025 | 184.20 | 184.80 | 184.20 | 184.60 | 175.97 | 0.22% | 348 |
| Sep 11, 2025 | 184.20 | 186.30 | 184.20 | 184.20 | 175.59 | -0.54% | 763 |
| Sep 10, 2025 | 187.20 | 187.20 | 185.20 | 185.20 | 176.54 | -0.80% | 902 |
| Sep 9, 2025 | 187.80 | 187.80 | 186.50 | 186.70 | 177.97 | -0.21% | 4,901 |
| Sep 8, 2025 | 187.70 | 187.70 | 185.80 | 187.10 | 178.35 | -0.32% | 2,666 |
| Sep 5, 2025 | 186.10 | 188.20 | 186.10 | 187.70 | 178.92 | 1.13% | 739 |
| Sep 4, 2025 | 184.40 | 185.60 | 184.40 | 185.60 | 176.92 | 1.25% | 224 |
| Sep 3, 2025 | 183.20 | 183.30 | 182.00 | 183.30 | 174.73 | -0.76% | 293 |
| Sep 2, 2025 | 186.00 | 186.30 | 184.10 | 184.70 | 176.06 | -1.65% | 8,799 |
| Sep 1, 2025 | 188.10 | 189.10 | 187.70 | 187.80 | 179.02 | 0.27% | 10,928 |
| Aug 29, 2025 | 187.90 | 188.70 | 187.30 | 187.30 | 178.54 | -0.32% | 433 |
| Aug 28, 2025 | 188.90 | 188.90 | 187.90 | 187.90 | 179.11 | 0.05% | 22,590 |
| Aug 27, 2025 | 187.20 | 187.80 | 187.20 | 187.80 | 179.02 | 0.05% | 186 |
| Aug 26, 2025 | 188.30 | 189.20 | 187.70 | 187.70 | 178.92 | -0.90% | 396 |
| Aug 25, 2025 | 186.40 | 190.00 | 186.40 | 189.40 | 180.54 | 1.94% | 4,506 |
| Aug 22, 2025 | 182.70 | 186.00 | 182.70 | 185.80 | 177.11 | 1.70% | 1,269 |
| Aug 21, 2025 | 183.20 | 183.70 | 182.20 | 182.70 | 174.16 | -0.38% | 5,293 |
| Aug 20, 2025 | 182.40 | 183.90 | 182.40 | 183.40 | 174.82 | -0.22% | 465 |
| Aug 19, 2025 | 182.20 | 184.10 | 182.20 | 183.80 | 175.20 | 2.57% | 1,125 |
| Aug 18, 2025 | 182.00 | 183.50 | 179.20 | 179.20 | 170.82 | -1.21% | 922 |
| Aug 15, 2025 | 180.50 | 181.40 | 179.70 | 181.40 | 172.92 | 1.51% | 1,247 |
| Aug 14, 2025 | 186.00 | 186.00 | 178.10 | 178.70 | 170.34 | 0.39% | 481 |
| Aug 13, 2025 | 180.00 | 180.00 | 177.20 | 178.00 | 169.68 | -0.84% | 770 |
| Aug 12, 2025 | 180.50 | 180.50 | 178.40 | 179.50 | 171.10 | -0.88% | 1,410 |
| Aug 11, 2025 | 183.20 | 184.10 | 180.80 | 181.10 | 172.63 | -0.49% | 1,703 |
| Aug 8, 2025 | 181.20 | 182.00 | 181.20 | 182.00 | 173.49 | 1.11% | 465 |
| Aug 7, 2025 | 177.30 | 180.00 | 177.30 | 180.00 | 171.58 | 0.84% | 1,681 |
| Aug 6, 2025 | 178.90 | 178.90 | 178.40 | 178.50 | 170.15 | -0.78% | 50 |
| Aug 5, 2025 | 178.00 | 180.10 | 178.00 | 179.90 | 171.49 | 1.64% | 1,771 |
| Aug 4, 2025 | 177.00 | 177.00 | 176.40 | 177.00 | 168.72 | 0.40% | 940 |
| Aug 1, 2025 | 178.00 | 178.00 | 176.10 | 176.30 | 168.05 | -1.62% | 2,596 |
| Jul 31, 2025 | 179.20 | 179.80 | 178.90 | 179.20 | 170.82 | - | 801 |
| Jul 30, 2025 | 180.00 | 180.10 | 179.00 | 179.20 | 170.82 | -0.55% | 2,265 |
| Jul 29, 2025 | 183.00 | 183.00 | 179.70 | 180.20 | 171.77 | -2.07% | 4,585 |
| Jul 28, 2025 | 184.60 | 187.10 | 183.30 | 184.00 | 175.39 | 0.88% | 4,093 |
| Jul 25, 2025 | 182.70 | 182.80 | 181.50 | 182.40 | 173.87 | - | 2,891 |
| Jul 24, 2025 | 183.80 | 183.80 | 176.90 | 182.40 | 173.87 | 3.87% | 7,497 |
| Jul 23, 2025 | 170.00 | 175.60 | 170.00 | 175.60 | 167.39 | 1.50% | 9,821 |
| Jul 22, 2025 | 183.00 | 183.00 | 171.00 | 173.00 | 164.91 | -12.45% | 77,302 |
| Jul 21, 2025 | 197.00 | 197.60 | 196.40 | 197.60 | 188.36 | 0.87% | 829 |
| Jul 18, 2025 | 195.90 | 195.90 | 195.90 | 195.90 | 186.74 | -0.41% | 326 |