Tieto Corporation TIETO
OMXHEX · Finland · Technology Services
€18.34+0.28 (+1.55%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €18.34 | +1.55% | €18.00 | €18.52 | €17.60 | 337.63K |
| 2026-09-30 | €18.06 | -1.20% | €18.23 | €18.26 | €17.65 | 392.94K |
| 2026-09-29 | €18.28 | -0.22% | €18.27 | €18.61 | €18.20 | 220.51K |
| 2026-09-28 | €18.32 | -0.76% | €18.46 | €18.51 | €18.13 | 274.64K |
| 2026-09-25 | €18.46 | +0.05% | €18.45 | €18.59 | €18.34 | 255.16K |
| 2026-09-24 | €18.45 | -0.54% | €18.55 | €18.72 | €18.45 | 279.58K |
| 2026-09-23 | €18.55 | -0.59% | €18.65 | €18.82 | €18.55 | 436.68K |
| 2026-09-22 | €18.66 | -0.80% | €18.43 | €18.82 | €18.42 | 314.49K |
| 2026-09-21 | €18.81 | +0.75% | €18.73 | €18.99 | €18.73 | 290.25K |
| 2026-09-18 | €18.67 | -1.94% | €19.10 | €19.10 | €18.64 | 595.71K |
| 2026-09-17 | €19.04 | +0.05% | €19.06 | €19.24 | €18.90 | 360.24K |
| 2026-09-16 | €19.03 | -0.63% | €19.15 | €19.22 | €19.00 | 228.48K |
| 2026-09-15 | €19.15 | 0.00% | €19.14 | €19.15 | €18.70 | 336.82K |
| 2026-09-14 | €19.15 | +0.26% | €19.23 | €19.47 | €19.13 | 351.37K |
| 2026-09-11 | €19.10 | +0.53% | €19.00 | €19.18 | €18.96 | 268.75K |
| 2026-09-10 | €19.00 | -0.47% | €19.09 | €19.19 | €19.00 | 181.33K |
| 2026-09-09 | €19.09 | -0.57% | €19.30 | €19.30 | €18.98 | 230.02K |
| 2026-09-08 | €19.20 | -0.41% | €19.30 | €19.52 | €19.10 | 300.06K |
| 2026-09-07 | €19.28 | -0.36% | €19.29 | €19.43 | €19.20 | 174.33K |
| 2026-09-04 | €19.35 | -0.97% | €19.25 | €19.50 | €19.12 | 174.96K |
| 2026-09-03 | €19.54 | +0.26% | €19.49 | €19.66 | €19.27 | 288.82K |
| 2026-09-02 | €19.49 | -2.01% | €19.83 | €19.86 | €19.47 | 164.28K |
| 2026-09-01 | €19.89 | +0.25% | €19.85 | €20.06 | €19.77 | 206.32K |
| 2026-08-31 | €19.84 | +0.71% | €19.70 | €19.85 | €19.64 | 568.75K |
| 2026-08-28 | €19.70 | +0.15% | €19.67 | €19.84 | €19.60 | 261.38K |
| 2026-08-27 | €19.67 | +1.97% | €19.29 | €19.67 | €19.19 | 231.54K |
| 2026-08-26 | €19.29 | -0.05% | €19.30 | €19.31 | €19.04 | 203.44K |
| 2026-08-25 | €19.30 | +0.57% | €19.09 | €19.34 | €19.02 | 176.15K |
| 2026-08-24 | €19.19 | +0.26% | €19.00 | €19.26 | €19.00 | 151.17K |
| 2026-08-21 | €19.14 | +0.10% | €19.11 | €19.21 | €18.95 | 196.49K |
| 2026-08-20 | €19.12 | -0.31% | €19.20 | €19.34 | €18.98 | 143.91K |
| 2026-08-19 | €19.18 | +0.84% | €18.80 | €19.20 | €18.80 | 238.02K |
| 2026-08-18 | €19.02 | +1.60% | €18.68 | €19.02 | €18.63 | 272.59K |
| 2026-08-17 | €18.72 | -1.89% | €19.00 | €19.05 | €18.71 | 215.47K |
| 2026-08-14 | €19.08 | +2.64% | €18.59 | €19.40 | €18.59 | 263.62K |
| 2026-08-13 | €18.59 | +0.38% | €18.52 | €18.79 | €18.52 | 236.87K |
| 2026-08-12 | €18.52 | -0.70% | €18.65 | €18.70 | €18.33 | 310.46K |
| 2026-08-11 | €18.65 | -0.85% | €18.80 | €18.86 | €18.58 | 239.29K |
| 2026-08-10 | €18.81 | +0.43% | €18.69 | €18.83 | €18.58 | 254.97K |
| 2026-08-07 | €18.73 | +0.05% | €18.71 | €18.90 | €18.69 | 251.42K |
| 2026-08-06 | €18.72 | -0.37% | €18.83 | €18.93 | €18.53 | 312.31K |
| 2026-08-05 | €18.79 | +0.05% | €18.78 | €19.05 | €18.78 | 259.03K |
| 2026-08-04 | €18.78 | -0.21% | €18.79 | €18.97 | €18.72 | 270.95K |
| 2026-08-03 | €18.82 | +1.51% | €18.54 | €19.00 | €18.54 | 293.11K |
| 2026-07-31 | €18.54 | -1.01% | €18.84 | €18.91 | €18.54 | 675.59K |
| 2026-07-30 | €18.73 | -1.94% | €19.10 | €19.11 | €18.73 | 304.71K |
| 2026-07-29 | €19.10 | +1.98% | €18.80 | €19.17 | €18.77 | 353.19K |
| 2026-07-28 | €18.73 | +3.88% | €18.16 | €18.86 | €18.16 | 441.44K |
| 2026-07-27 | €18.03 | +0.84% | €17.88 | €18.13 | €17.81 | 424.76K |
| 2026-07-24 | €17.88 | +2.58% | €17.43 | €17.91 | €17.43 | 373.46K |
| 2026-07-23 | €17.43 | -1.64% | €17.52 | €17.54 | €17.21 | 424.85K |
| 2026-07-22 | €17.72 | +0.23% | €17.88 | €18.04 | €17.21 | 461.11K |
| 2026-07-21 | €17.68 | +0.06% | €17.37 | €17.82 | €17.36 | 427.18K |
| 2026-07-20 | €17.67 | +1.96% | €17.18 | €17.68 | €17.18 | 397.17K |
| 2026-07-17 | €17.33 | -2.97% | €17.74 | €18.08 | €15.86 | 899.52K |
| 2026-07-16 | €17.86 | +0.45% | €17.78 | €18.00 | €17.74 | 340.50K |
| 2026-07-15 | €17.78 | -0.34% | €17.75 | €18.05 | €17.60 | 492.27K |
| 2026-07-14 | €17.84 | -0.50% | €17.95 | €18.15 | €17.38 | 622.22K |
| 2026-07-13 | €17.93 | +1.76% | €17.49 | €18.00 | €17.46 | 348.80K |
| 2026-07-10 | €17.62 | -0.90% | €17.78 | €17.85 | €17.59 | 348.24K |
| 2026-07-09 | €17.78 | +0.28% | €17.90 | €17.90 | €17.52 | 296.50K |
| 2026-07-08 | €17.73 | -1.66% | €17.99 | €18.19 | €17.73 | 454.50K |
| 2026-07-07 | €18.03 | +0.17% | €18.00 | €18.17 | €17.96 | 301.18K |
| 2026-07-06 | €18.00 | +1.35% | €17.76 | €18.06 | €17.73 | 323.70K |
| 2026-07-03 | €17.76 | +0.62% | €17.65 | €17.82 | €17.62 | 270.09K |
| 2026-07-02 | €17.65 | +1.20% | €17.41 | €17.96 | €17.25 | 314.45K |
| 2026-07-01 | €17.44 | -4.70% | €18.27 | €18.36 | €16.92 | 888.42K |
| 2026-06-30 | €18.30 | -5.67% | €19.40 | €19.40 | €18.21 | 628.14K |
| 2026-06-29 | €19.40 | +1.52% | €19.21 | €19.45 | €19.17 | 320.48K |
| 2026-06-26 | €19.11 | +0.26% | €18.98 | €19.16 | €18.77 | 380.26K |
| 2026-06-25 | €19.06 | -0.73% | €19.21 | €19.25 | €18.79 | 337.96K |
| 2026-06-24 | €19.20 | -0.26% | €19.25 | €19.33 | €19.06 | 310.37K |
| 2026-06-23 | €19.25 | +0.57% | €19.14 | €19.62 | €19.00 | 330.77K |
| 2026-06-22 | €19.14 | +0.79% | €19.06 | €19.20 | €18.84 | 446.02K |
| 2026-06-18 | €18.99 | -6.91% | €20.38 | €20.42 | €18.86 | 306.21K |
| 2026-06-17 | €20.40 | +0.59% | €20.24 | €20.44 | €20.20 | 130.01K |
| 2026-06-16 | €20.28 | 0.00% | €20.26 | €20.40 | €20.14 | 103.14K |
| 2026-06-15 | €20.28 | -0.29% | €20.58 | €20.68 | €20.10 | 123.14K |
| 2026-06-12 | €20.34 | +0.59% | €20.36 | €20.44 | €20.22 | 235.80K |
| 2026-06-11 | €20.22 | -1.08% | €20.34 | €20.44 | €20.00 | 128.37K |
| 2026-06-10 | €20.44 | -1.64% | €20.70 | €20.80 | €20.26 | 143.00K |
| 2026-06-09 | €20.78 | -0.76% | €20.72 | €20.90 | €20.66 | 134.25K |
| 2026-06-08 | €20.94 | +0.77% | €20.70 | €20.94 | €20.46 | 106.01K |
| 2026-06-05 | €20.78 | -2.07% | €20.98 | €21.22 | €20.74 | 158.41K |
| 2026-06-04 | €21.22 | +1.43% | €20.82 | €21.30 | €20.82 | 243.01K |
| 2026-06-03 | €20.92 | -1.97% | €21.38 | €21.42 | €20.90 | 132.09K |
| 2026-06-02 | €21.34 | +0.85% | €21.30 | €21.86 | €21.26 | 294.58K |
| 2026-06-01 | €21.16 | +2.52% | €20.64 | €21.28 | €20.62 | 230.69K |
| 2026-05-29 | €20.64 | +0.78% | €20.36 | €20.70 | €20.34 | 231.20K |
| 2026-05-28 | €20.48 | +0.89% | €20.08 | €20.56 | €20.08 | 180.87K |