Skip to main content
Tieto Oyj (OSL:TIETO)
Norway flag Norway · Delayed Price · Currency is NOK
199.40
-1.60 (-0.80%)
At close: Apr 28, 2026

Tieto Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026200.60201.20199.30201.00201.00-0.59%428
Apr 24, 2026202.40202.60202.00202.20202.20-0.69%1,672
Apr 23, 2026203.60203.60203.60203.60203.60-0.68%13
Apr 22, 2026207.00207.80205.00205.00205.00-1.35%117
Apr 21, 2026208.00208.00207.80207.80207.801.96%46
Apr 20, 2026204.20204.20203.80203.80203.80-1.74%47
Apr 17, 2026207.40207.40207.40207.40207.400.68%86
Apr 16, 2026207.00207.00206.00206.00206.002.08%11
Apr 15, 2026208.00208.00201.80201.80201.80-2.70%258
Apr 14, 2026205.00208.00205.00207.40207.402.17%1,745
Apr 13, 2026200.00203.00200.00203.00203.000.69%670
Apr 10, 2026204.00204.00201.60201.60201.60-0.49%30
Apr 9, 2026209.80209.80202.60202.60202.60-4.25%966
Apr 8, 2026214.00216.00210.20211.60211.601.34%8,536
Apr 7, 2026212.60212.60207.40208.80208.80-0.19%1,549
Apr 1, 2026212.80214.00209.20209.20209.20-0.85%1,170
Mar 31, 2026209.00211.60209.00211.00211.002.13%920
Mar 30, 2026200.60208.00200.60206.60206.601.87%2,449
Mar 27, 2026199.40202.80199.40202.80202.801.86%81
Mar 26, 2026197.00199.10194.30199.10199.102.15%172
Mar 25, 2026195.70196.80194.90194.90194.90-1.91%1,419
Mar 24, 2026197.80200.00197.80198.70193.73-2.50%74
Mar 23, 2026197.50203.80196.40203.80198.703.14%7,738
Mar 20, 2026201.40202.60197.60197.60192.66-1.69%1,440
Mar 19, 2026202.20202.20200.40201.00195.97-1.86%1,427
Mar 18, 2026216.00216.00204.00204.80199.68-0.49%4,338
Mar 17, 2026203.80206.40203.80205.80200.65-0.68%6,177
Mar 16, 2026205.00207.80205.00207.20202.02-0.19%5,739
Mar 13, 2026210.40210.40206.00207.60202.41-1.89%504
Mar 12, 2026210.00212.60208.60211.60206.310.09%316
Mar 11, 2026208.20211.40208.20211.40206.11-1.03%447
Mar 10, 2026212.60213.60210.60213.60208.262.10%1,424
Mar 9, 2026210.00210.00208.80209.20203.97-1.69%111
Mar 6, 2026214.00214.80212.80212.80207.480.38%434
Mar 5, 2026208.20212.00208.20212.00206.701.44%1,732
Mar 4, 2026205.20209.00205.20209.00203.772.45%46,748
Mar 3, 2026202.20204.00202.20204.00198.90-1.73%8,539
Mar 2, 2026210.00210.00206.60207.60202.41-1.80%8,152
Feb 27, 2026208.40211.40206.80211.40206.111.83%407
Feb 26, 2026204.00208.00204.00207.60202.411.76%545
Feb 25, 2026203.00204.00202.20204.00198.90-1.35%100
Feb 24, 2026212.00212.00206.80206.80201.63-3.09%1,817
Feb 23, 2026214.80216.00213.40213.40208.06-0.74%389
Feb 20, 2026218.80219.20215.00215.00209.62-2.71%1,464
Feb 19, 2026217.40221.00217.40221.00215.472.31%1,196
Feb 18, 2026214.60216.00213.40216.00210.602.47%1,213
Feb 17, 2026212.00212.80209.60210.80205.53-1.22%11,856
Feb 16, 2026220.20220.20213.00213.40208.06-2.82%1,923
Feb 13, 2026216.20220.00214.80219.60214.113.68%14,178
Feb 12, 2026192.10214.00192.10211.80206.5011.47%189,951
Feb 11, 2026197.70197.70190.00190.00185.25-5.09%4,173
Feb 10, 2026198.30200.20198.30200.20195.191.21%3,668
Feb 9, 2026202.20203.20197.80197.80192.85-0.50%3,190
Feb 6, 2026196.50199.20196.00198.80193.83-0.90%13,076
Feb 5, 2026200.00201.00200.00200.60195.58-0.30%93
Feb 4, 2026202.00202.00196.00201.20196.17-2.90%3,307
Feb 3, 2026213.80214.20205.80207.20202.02-3.63%102
Feb 2, 2026209.20215.00209.20215.00209.622.97%863
Jan 30, 2026207.80209.00207.60208.80203.580.48%838
Jan 29, 2026210.00210.40206.80207.80202.60-3.97%475
Jan 28, 2026217.20217.20216.00216.40210.99-0.92%592
Jan 27, 2026221.40221.40218.40218.40212.94-1.00%310
Jan 26, 2026219.00220.60219.00220.60215.080.73%3,545
Jan 23, 2026221.60221.60219.00219.00213.52-2.06%43
Jan 22, 2026224.00224.00222.60223.60218.010.45%265
Jan 21, 2026222.00222.60222.00222.60217.030.54%36
Jan 20, 2026223.80225.00221.40221.40215.862.12%1,401
Jan 19, 2026215.60216.80215.60216.80211.38-1.19%13
Jan 16, 2026221.00221.00219.40219.40213.91-0.81%396
Jan 15, 2026221.20221.20220.00221.20215.670.45%1,150
Jan 14, 2026218.00221.00218.00220.20214.691.29%938
Jan 13, 2026218.00218.00216.00217.40211.960.37%532
Jan 12, 2026220.80220.80216.20216.60211.18-3.73%832
Jan 9, 2026224.00225.60223.20225.00219.373.50%4,975
Jan 8, 2026220.80221.00217.00217.40211.96-1.09%614
Jan 7, 2026216.20221.20216.20219.80214.301.38%793
Jan 6, 2026225.40225.40213.20216.80211.381.78%263
Jan 5, 2026213.00213.20213.00213.00207.67-1.02%450
Jan 2, 2026216.40216.80215.20215.20209.82-0.92%1,501
Dec 30, 2025215.00217.20215.00217.20211.771.02%831
Dec 29, 2025213.60215.00213.20215.00209.620.56%4,892
Dec 23, 2025213.80213.80213.80213.80208.45-0.37%50
Dec 22, 2025216.00216.00214.60214.60209.23-1.65%261
Dec 19, 2025216.80218.20216.80218.20212.740.65%3,583
Dec 18, 2025216.00217.00216.00216.80211.380.28%1,183
Dec 17, 2025215.40216.20213.20216.20210.79-1.28%1,558
Dec 16, 2025217.60219.00217.60219.00213.52-260
Dec 15, 2025216.80219.00216.60219.00213.52-0.45%448
Dec 12, 2025216.80220.00216.60220.00214.501.38%886
Dec 11, 2025213.60217.00213.60217.00211.571.88%503
Dec 10, 2025214.20214.20212.80213.00207.67-0.09%285
Dec 9, 2025214.20214.20213.00213.20207.87-1.93%584
Dec 8, 2025217.60218.20217.40217.40211.96-0.28%116
Dec 5, 2025219.20219.60218.00218.00212.55-0.55%94
Dec 4, 2025217.60219.20217.60219.20213.720.55%2,590
Dec 3, 2025218.00218.00218.00218.00212.550.55%118
Dec 2, 2025216.80216.80216.80216.80211.380.56%19
Dec 1, 2025214.00215.60213.00215.60210.212.76%1,702
Nov 28, 2025219.80219.80209.40209.80204.55-0.76%338
Nov 27, 2025210.00211.40210.00211.40206.111.34%346