TietoEVRY Oyj (STO:TIETOS)
Sweden
· Delayed Price · Currency is SEK 202.00
-1.20 (-0.59%)
At close: Dec 5, 2025
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 204.60 | 204.80 | 203.20 | 203.40 | - | 0.10% | 3,792 |
| Dec 4, 2025 | 203.20 | 205.00 | 201.40 | 203.20 | 203.20 | 0.10% | 7,384 |
| Dec 3, 2025 | 200.80 | 203.40 | 200.80 | 203.00 | 203.00 | 1.30% | 14,129 |
| Dec 2, 2025 | 201.80 | 201.80 | 199.60 | 200.40 | 200.40 | -0.69% | 8,815 |
| Dec 1, 2025 | 197.00 | 202.80 | 196.00 | 201.80 | 201.80 | 2.49% | 14,819 |
| Nov 28, 2025 | 196.40 | 196.90 | 194.60 | 196.90 | 196.90 | 1.39% | 21,708 |
| Nov 27, 2025 | 194.00 | 196.60 | 194.00 | 194.20 | 194.20 | 0.36% | 3,806 |
| Nov 26, 2025 | 196.80 | 197.20 | 193.10 | 193.50 | 193.50 | -1.02% | 16,786 |
| Nov 25, 2025 | 200.80 | 200.80 | 195.50 | 195.50 | 195.50 | -1.56% | 17,755 |
| Nov 24, 2025 | 195.80 | 200.80 | 195.80 | 198.60 | 198.60 | 0.91% | 15,841 |
| Nov 21, 2025 | 193.90 | 200.40 | 193.00 | 196.80 | 196.80 | 0.61% | 13,327 |
| Nov 20, 2025 | 193.10 | 199.80 | 192.00 | 195.60 | 195.60 | 2.30% | 31,692 |
| Nov 19, 2025 | 190.30 | 191.60 | 189.00 | 191.20 | 191.20 | 0.47% | 5,944 |
| Nov 18, 2025 | 194.60 | 194.60 | 190.30 | 190.30 | 190.30 | -2.26% | 11,281 |
| Nov 17, 2025 | 196.00 | 198.40 | 194.70 | 194.70 | 194.70 | -1.32% | 11,011 |
| Nov 14, 2025 | 200.60 | 201.00 | 197.30 | 197.30 | 197.30 | -1.74% | 11,793 |
| Nov 13, 2025 | 201.40 | 201.80 | 200.00 | 200.80 | 200.80 | - | 4,195 |
| Nov 12, 2025 | 199.00 | 202.40 | 198.50 | 200.80 | 200.80 | 0.90% | 13,219 |
| Nov 11, 2025 | 198.30 | 199.30 | 197.40 | 199.00 | 199.00 | 1.58% | 7,224 |
| Nov 10, 2025 | 197.10 | 200.20 | 195.90 | 195.90 | 195.90 | -0.61% | 26,408 |
| Nov 7, 2025 | 196.40 | 199.00 | 195.40 | 197.10 | 197.10 | 0.66% | 32,525 |
| Nov 6, 2025 | 196.60 | 197.20 | 194.20 | 195.80 | 195.80 | -0.41% | 8,353 |
| Nov 5, 2025 | 199.00 | 199.60 | 196.20 | 196.60 | 196.60 | -0.76% | 6,174 |
| Nov 4, 2025 | 202.20 | 202.80 | 198.10 | 198.10 | 198.10 | -2.32% | 20,603 |
| Nov 3, 2025 | 201.20 | 204.00 | 201.20 | 202.80 | 202.80 | 0.80% | 16,867 |
| Oct 31, 2025 | 200.20 | 201.60 | 199.20 | 201.20 | 201.20 | 1.67% | 9,111 |
| Oct 30, 2025 | 200.00 | 201.00 | 197.90 | 197.90 | 197.90 | 0.10% | 14,274 |
| Oct 29, 2025 | 199.20 | 200.00 | 196.90 | 197.70 | 197.70 | -0.70% | 21,692 |
| Oct 28, 2025 | 197.50 | 199.70 | 194.60 | 199.10 | 199.10 | 0.91% | 27,514 |
| Oct 27, 2025 | 197.70 | 199.00 | 194.70 | 197.30 | 197.30 | 0.25% | 20,287 |
| Oct 24, 2025 | 195.50 | 198.30 | 194.90 | 196.80 | 196.80 | -0.61% | 33,231 |
| Oct 23, 2025 | 180.10 | 198.00 | 180.10 | 198.00 | 198.00 | 11.74% | 105,778 |
| Oct 22, 2025 | 181.00 | 181.00 | 177.00 | 177.20 | 177.20 | -2.21% | 23,403 |
| Oct 21, 2025 | 178.20 | 181.20 | 177.80 | 181.20 | 181.20 | 2.37% | 28,210 |
| Oct 20, 2025 | 175.60 | 178.10 | 175.30 | 177.00 | 177.00 | 0.80% | 13,612 |
| Oct 17, 2025 | 177.90 | 177.90 | 175.60 | 175.60 | 175.60 | -1.35% | 14,612 |
| Oct 16, 2025 | 176.00 | 178.50 | 176.00 | 178.00 | 178.00 | 1.48% | 26,427 |
| Oct 15, 2025 | 171.40 | 176.60 | 171.10 | 175.40 | 175.40 | 2.27% | 16,336 |
| Oct 14, 2025 | 168.80 | 171.50 | 168.30 | 171.50 | 171.50 | 1.60% | 5,103 |
| Oct 13, 2025 | 169.90 | 171.60 | 168.80 | 168.80 | 168.80 | -1.00% | 13,049 |
| Oct 10, 2025 | 172.00 | 173.00 | 169.60 | 170.50 | 170.50 | -0.81% | 6,540 |
| Oct 9, 2025 | 171.20 | 173.20 | 171.20 | 171.90 | 171.90 | 0.64% | 8,688 |
| Oct 8, 2025 | 171.50 | 173.70 | 170.80 | 170.80 | 170.80 | 0.12% | 17,082 |
| Oct 7, 2025 | 169.60 | 171.30 | 168.30 | 170.60 | 170.60 | 0.53% | 23,413 |
| Oct 6, 2025 | 171.60 | 171.60 | 168.20 | 169.70 | 169.70 | -1.16% | 32,870 |
| Oct 3, 2025 | 171.50 | 173.40 | 169.70 | 171.70 | 171.70 | 0.23% | 27,005 |
| Oct 2, 2025 | 171.00 | 172.30 | 169.50 | 171.30 | 171.30 | 0.23% | 14,405 |
| Oct 1, 2025 | 169.50 | 172.30 | 169.10 | 170.90 | 170.90 | 0.59% | 18,641 |
| Sep 30, 2025 | 168.70 | 170.40 | 167.60 | 169.90 | 169.90 | 0.71% | 10,965 |
| Sep 29, 2025 | 166.60 | 168.70 | 165.80 | 168.70 | 168.70 | 1.26% | 11,050 |
| Sep 26, 2025 | 168.60 | 168.90 | 165.40 | 166.60 | 166.60 | -1.48% | 14,862 |
| Sep 25, 2025 | 167.20 | 170.00 | 167.00 | 169.10 | 169.10 | 1.14% | 15,540 |
| Sep 24, 2025 | 171.00 | 171.00 | 165.20 | 167.20 | 167.20 | -2.68% | 28,371 |
| Sep 23, 2025 | 169.00 | 173.10 | 169.00 | 171.80 | 171.80 | 1.18% | 37,654 |
| Sep 22, 2025 | 169.80 | 169.80 | 166.30 | 169.80 | 169.80 | -4.07% | 42,581 |
| Sep 19, 2025 | 180.10 | 180.10 | 177.00 | 177.00 | 168.70 | -1.45% | 73,274 |
| Sep 18, 2025 | 175.40 | 180.00 | 175.40 | 179.60 | 171.18 | 2.39% | 29,565 |
| Sep 17, 2025 | 174.10 | 175.40 | 173.00 | 175.40 | 167.18 | 2.04% | 28,761 |
| Sep 16, 2025 | 172.10 | 175.40 | 171.80 | 171.90 | 163.84 | 1.12% | 32,974 |
| Sep 15, 2025 | 174.80 | 176.00 | 170.00 | 170.00 | 162.03 | -2.30% | 18,940 |
| Sep 12, 2025 | 176.90 | 176.90 | 173.10 | 174.00 | 165.85 | -1.53% | 21,299 |
| Sep 11, 2025 | 177.90 | 177.90 | 173.40 | 176.70 | 168.42 | 2.38% | 12,374 |
| Sep 10, 2025 | 176.60 | 177.50 | 172.60 | 172.60 | 164.51 | -1.65% | 18,518 |
| Sep 9, 2025 | 176.70 | 176.70 | 175.00 | 175.50 | 167.28 | -0.68% | 7,618 |
| Sep 8, 2025 | 176.00 | 176.90 | 174.10 | 176.70 | 168.42 | 0.40% | 14,572 |
| Sep 5, 2025 | 174.00 | 176.40 | 173.70 | 176.00 | 167.75 | 1.44% | 6,107 |
| Sep 4, 2025 | 173.00 | 174.50 | 172.30 | 173.50 | 165.37 | 0.64% | 5,587 |
| Sep 3, 2025 | 172.60 | 173.50 | 171.50 | 172.40 | 164.32 | 0.35% | 20,857 |
| Sep 2, 2025 | 176.50 | 176.50 | 171.80 | 171.80 | 163.75 | -0.87% | 19,418 |
| Sep 1, 2025 | 177.40 | 178.00 | 173.30 | 173.30 | 165.18 | -2.09% | 9,771 |
| Aug 29, 2025 | 178.10 | 178.90 | 176.40 | 177.00 | 168.70 | -0.23% | 12,185 |
| Aug 28, 2025 | 179.40 | 180.90 | 177.20 | 177.40 | 169.09 | 0.28% | 24,945 |
| Aug 27, 2025 | 176.60 | 178.50 | 176.40 | 176.90 | 168.61 | 0.45% | 16,287 |
| Aug 26, 2025 | 178.70 | 178.70 | 176.10 | 176.10 | 167.85 | -0.84% | 26,560 |
| Aug 25, 2025 | 175.60 | 179.50 | 175.60 | 177.60 | 169.28 | 1.72% | 21,361 |
| Aug 22, 2025 | 173.00 | 175.60 | 172.10 | 174.60 | 166.42 | 1.87% | 20,527 |
| Aug 21, 2025 | 172.00 | 173.70 | 171.10 | 171.40 | 163.37 | -0.35% | 33,642 |
| Aug 20, 2025 | 171.10 | 172.30 | 170.50 | 172.00 | 163.94 | 0.41% | 7,747 |
| Aug 19, 2025 | 171.00 | 172.50 | 170.50 | 171.30 | 163.27 | 1.66% | 27,332 |
| Aug 18, 2025 | 170.60 | 171.90 | 168.00 | 168.50 | 160.60 | 0.18% | 5,874 |
| Aug 15, 2025 | 168.90 | 170.50 | 168.20 | 168.20 | 160.32 | 0.42% | 9,891 |
| Aug 14, 2025 | 167.60 | 168.90 | 167.50 | 167.50 | 159.65 | -0.06% | 12,142 |
| Aug 13, 2025 | 167.90 | 167.90 | 165.50 | 167.60 | 159.75 | 0.06% | 11,306 |
| Aug 12, 2025 | 170.50 | 170.70 | 167.50 | 167.50 | 159.65 | -1.24% | 14,667 |
| Aug 11, 2025 | 170.70 | 171.80 | 169.60 | 169.60 | 161.65 | -0.24% | 5,217 |
| Aug 8, 2025 | 169.30 | 170.50 | 169.00 | 170.00 | 162.03 | - | 5,914 |
| Aug 7, 2025 | 168.10 | 170.20 | 167.60 | 170.00 | 162.03 | 1.80% | 12,177 |
| Aug 6, 2025 | 169.20 | 170.20 | 167.00 | 167.00 | 159.17 | -1.71% | 11,140 |
| Aug 5, 2025 | 167.10 | 169.90 | 167.10 | 169.90 | 161.94 | 1.92% | 10,821 |
| Aug 4, 2025 | 167.40 | 167.70 | 165.80 | 166.70 | 158.89 | -1.88% | 18,645 |
| Aug 1, 2025 | 169.60 | 169.90 | 165.70 | 169.90 | 161.94 | 0.35% | 15,627 |
| Jul 31, 2025 | 169.60 | 170.65 | 168.80 | 169.30 | 161.37 | -2.42% | 25,557 |
| Jul 30, 2025 | 171.00 | 173.50 | 169.50 | 173.50 | 165.37 | 2.18% | 18,479 |
| Jul 29, 2025 | 173.00 | 173.60 | 169.50 | 169.80 | 161.84 | -1.74% | 12,969 |
| Jul 28, 2025 | 173.00 | 175.20 | 172.40 | 172.80 | 164.70 | 1.35% | 21,839 |
| Jul 25, 2025 | 172.00 | 172.00 | 170.50 | 170.50 | 162.51 | -0.06% | 19,093 |
| Jul 24, 2025 | 165.50 | 172.40 | 165.50 | 170.60 | 162.60 | 3.39% | 48,138 |
| Jul 23, 2025 | 161.00 | 165.70 | 159.40 | 165.00 | 157.27 | 2.17% | 48,381 |
| Jul 22, 2025 | 180.00 | 180.40 | 161.10 | 161.50 | 153.93 | -11.70% | 197,783 |
| Jul 21, 2025 | 186.40 | 187.40 | 182.90 | 182.90 | 174.33 | -1.40% | 5,422 |