TietoEVRY Oyj (STO:TIETOS)
Sweden
· Delayed Price · Currency is SEK 197.90
-0.80 (-0.40%)
Mar 9, 2026, 5:29 PM CET
TietoEVRY Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 203.00 | 206.00 | 198.70 | 198.70 | 198.70 | -1.34% | 9,232 |
| Mar 5, 2026 | 198.20 | 203.40 | 198.20 | 201.40 | 201.40 | 4.30% | 11,932 |
| Mar 4, 2026 | 196.00 | 199.30 | 193.10 | 193.10 | 193.10 | -1.13% | 7,485 |
| Mar 3, 2026 | 197.50 | 197.50 | 193.00 | 195.30 | 195.30 | -0.36% | 10,324 |
| Mar 2, 2026 | 200.00 | 202.40 | 197.70 | 196.00 | 196.00 | -2.78% | 12,101 |
| Feb 27, 2026 | 196.00 | 202.00 | 196.00 | 201.60 | 201.60 | 2.49% | 11,020 |
| Feb 26, 2026 | 193.10 | 197.50 | 192.20 | 196.70 | 196.70 | 1.92% | 6,910 |
| Feb 25, 2026 | 193.80 | 194.30 | 190.60 | 193.00 | 193.00 | - | 12,614 |
| Feb 24, 2026 | 203.00 | 203.00 | 193.00 | 193.00 | 193.00 | -3.98% | 17,083 |
| Feb 23, 2026 | 204.00 | 204.80 | 201.00 | 201.00 | 201.00 | -1.86% | 7,672 |
| Feb 20, 2026 | 207.00 | 209.00 | 202.00 | 204.80 | 204.80 | -0.87% | 6,652 |
| Feb 19, 2026 | 205.00 | 209.40 | 205.00 | 206.60 | 206.60 | 1.47% | 15,622 |
| Feb 18, 2026 | 200.00 | 205.20 | 199.90 | 203.60 | 203.60 | 2.47% | 16,378 |
| Feb 17, 2026 | 199.70 | 200.80 | 197.30 | 198.70 | 198.70 | -0.15% | 7,263 |
| Feb 16, 2026 | 206.80 | 207.40 | 199.00 | 199.00 | 199.00 | -4.05% | 13,077 |
| Feb 13, 2026 | 202.00 | 207.40 | 200.00 | 207.40 | 207.40 | 5.60% | 34,249 |
| Feb 12, 2026 | 188.50 | 202.60 | 184.70 | 196.40 | 196.40 | 11.21% | 111,534 |
| Feb 11, 2026 | 185.90 | 185.90 | 176.40 | 176.60 | 176.60 | -4.33% | 20,478 |
| Feb 10, 2026 | 185.60 | 187.70 | 184.60 | 184.60 | 184.60 | 0.33% | 9,760 |
| Feb 9, 2026 | 187.80 | 189.30 | 184.00 | 184.00 | 184.00 | -0.97% | 10,572 |
| Feb 6, 2026 | 186.20 | 186.30 | 182.00 | 185.80 | 185.80 | -0.32% | 9,487 |
| Feb 5, 2026 | 187.60 | 188.00 | 185.10 | 186.40 | 186.40 | -0.05% | 10,142 |
| Feb 4, 2026 | 186.90 | 188.70 | 181.00 | 186.50 | 186.50 | -0.21% | 22,301 |
| Feb 3, 2026 | 198.50 | 199.20 | 186.50 | 186.90 | 186.90 | -5.37% | 13,679 |
| Feb 2, 2026 | 192.80 | 198.60 | 192.80 | 197.50 | 197.50 | 2.17% | 8,414 |
| Jan 30, 2026 | 190.50 | 193.30 | 189.90 | 193.30 | 193.30 | 1.47% | 12,783 |
| Jan 29, 2026 | 198.90 | 198.90 | 190.50 | 190.50 | 190.50 | -4.03% | 15,149 |
| Jan 28, 2026 | 200.20 | 200.20 | 197.70 | 198.50 | 198.50 | -0.95% | 7,111 |
| Jan 27, 2026 | 202.40 | 202.40 | 199.20 | 200.40 | 200.40 | -1.38% | 7,852 |
| Jan 26, 2026 | 201.80 | 203.20 | 200.60 | 203.20 | 203.20 | 0.89% | 7,065 |
| Jan 23, 2026 | 203.80 | 204.20 | 200.60 | 201.40 | 201.40 | -0.98% | 11,312 |
| Jan 22, 2026 | 204.80 | 205.40 | 201.40 | 203.40 | 203.40 | 0.10% | 4,597 |
| Jan 21, 2026 | 200.60 | 205.00 | 200.00 | 203.20 | 203.20 | 0.99% | 18,719 |
| Jan 20, 2026 | 200.60 | 206.40 | 200.60 | 201.20 | 201.20 | -0.98% | 31,811 |
| Jan 19, 2026 | 197.40 | 204.80 | 195.10 | 203.20 | 203.20 | 2.01% | 33,641 |
| Jan 16, 2026 | 202.40 | 202.60 | 198.60 | 199.20 | 199.20 | -1.87% | 16,463 |
| Jan 15, 2026 | 202.20 | 203.40 | 200.00 | 203.00 | 203.00 | 1.00% | 11,985 |
| Jan 14, 2026 | 198.60 | 202.20 | 198.60 | 201.00 | 201.00 | 1.21% | 14,084 |
| Jan 13, 2026 | 197.50 | 199.30 | 196.70 | 198.60 | 198.60 | 0.56% | 6,034 |
| Jan 12, 2026 | 202.80 | 202.80 | 196.00 | 197.50 | 197.50 | -3.56% | 26,106 |
| Jan 9, 2026 | 198.80 | 206.20 | 198.80 | 204.80 | 204.80 | 3.43% | 15,093 |
| Jan 8, 2026 | 201.80 | 201.80 | 197.70 | 198.00 | 198.00 | -0.95% | 8,992 |
| Jan 7, 2026 | 196.90 | 202.40 | 196.90 | 199.90 | 199.90 | 2.99% | 15,458 |
| Jan 5, 2026 | 196.30 | 197.20 | 194.10 | 194.10 | 194.10 | -0.97% | 7,918 |
| Jan 2, 2026 | 197.90 | 199.50 | 195.90 | 196.00 | 196.00 | -0.56% | 14,724 |
| Dec 30, 2025 | 197.50 | 198.90 | 196.80 | 197.10 | 197.10 | 0.82% | 19,046 |
| Dec 29, 2025 | 194.10 | 197.70 | 194.10 | 195.50 | 195.50 | 1.09% | 9,475 |
| Dec 23, 2025 | 197.60 | 197.60 | 193.40 | 193.40 | 193.40 | -0.82% | 6,548 |
| Dec 22, 2025 | 198.80 | 198.80 | 195.00 | 195.00 | 195.00 | -2.11% | 9,143 |
| Dec 19, 2025 | 196.80 | 200.20 | 196.80 | 199.20 | 199.20 | 3.11% | 6,212 |
| Dec 18, 2025 | 197.50 | 199.10 | 193.20 | 193.20 | 193.20 | -1.93% | 8,447 |
| Dec 17, 2025 | 196.60 | 198.30 | 194.90 | 197.00 | 197.00 | 0.51% | 4,505 |
| Dec 16, 2025 | 200.20 | 200.40 | 196.00 | 196.00 | 196.00 | -0.56% | 4,436 |
| Dec 15, 2025 | 200.40 | 202.20 | 197.10 | 197.10 | 197.10 | -1.25% | 3,849 |
| Dec 12, 2025 | 198.60 | 201.80 | 198.60 | 199.60 | 199.60 | 1.06% | 2,084 |
| Dec 11, 2025 | 195.70 | 200.00 | 194.90 | 197.50 | 197.50 | 1.18% | 6,672 |
| Dec 10, 2025 | 196.60 | 197.00 | 195.10 | 195.20 | 195.20 | -0.41% | 5,887 |
| Dec 9, 2025 | 199.20 | 199.20 | 195.80 | 196.00 | 196.00 | -1.61% | 7,846 |
| Dec 8, 2025 | 202.60 | 203.40 | 199.20 | 199.20 | 199.20 | -1.39% | 17,174 |
| Dec 5, 2025 | 204.60 | 204.80 | 202.00 | 202.00 | 202.00 | -0.59% | 4,229 |
| 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 |