Helsinki - Delayed Quote
EUR
Tieto Oyj (TIETO.HE)
18.80
+0.15
(+0.80%)
At close: October 30 at 6:29:47 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.65
18.95
18.65
18.80
18.80
266,030
Oct 29, 2026
18.89
18.93
18.54
18.65
18.65
270,444
Oct 28, 2026
18.88
19.29
18.85
18.89
18.89
329,134
Oct 27, 2026
19.10
19.91
18.40
18.90
18.90
559,629
Oct 26, 2026
19.70
20.48
19.64
20.18
20.18
553,595
Oct 23, 2026
19.47
19.85
19.33
19.85
19.85
355,263
Oct 22, 2026
19.23
19.52
19.09
19.47
19.47
357,987
Oct 21, 2026
18.90
19.24
18.74
19.24
19.24
269,532
Oct 20, 2026
18.72
19.03
18.65
18.90
18.90
258,772
Oct 19, 2026
18.40
18.85
18.40
18.85
18.85
260,285
Oct 16, 2026
18.64
18.90
18.57
18.65
18.65
266,217
Oct 15, 2026
18.62
18.82
18.21
18.64
18.64
398,669
Oct 14, 2026
18.59
18.66
18.36
18.61
18.61
258,280
Oct 13, 2026
18.49
18.58
18.15
18.58
18.58
265,246
Oct 12, 2026
18.29
18.74
18.22
18.51
18.51
282,651
Oct 9, 2026
18.05
18.59
17.95
18.30
18.30
281,086
Oct 8, 2026
18.48
18.92
18.47
18.67
18.67
228,937
Oct 7, 2026
18.37
18.62
18.27
18.48
18.48
227,292
Oct 6, 2026
18.30
18.68
18.30
18.43
18.43
261,874
Oct 5, 2026
18.20
18.46
18.06
18.30
18.30
393,739
Oct 2, 2026
18.34
18.64
18.21
18.23
18.23
279,142
Oct 1, 2026
18.00
18.52
17.60
18.34
18.34
347,766
Sep 30, 2026
18.23
18.26
17.65
18.06
18.06
392,939
Sep 29, 2026
18.27
18.61
18.20
18.28
18.28
220,509
Sep 28, 2026
18.46
18.51
18.13
18.32
18.32
274,637
Sep 25, 2026
18.45
18.59
18.34
18.46
18.46
255,159
Sep 24, 2026
18.55
18.72
18.45
18.45
18.45
279,584
Sep 23, 2026
18.65
18.82
18.55
18.55
18.55
436,681
Sep 22, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
18.43
18.82
18.42
18.66
18.66
314,486
Sep 21, 2026
18.73
18.99
18.73
18.81
18.37
290,249
Sep 18, 2026
19.10
19.10
18.64
18.67
18.23
595,706
Sep 17, 2026
19.06
19.24
18.90
19.04
18.59
360,236
Sep 16, 2026
19.15
19.22
19.00
19.03
18.58
228,483
Sep 15, 2026
19.14
19.15
18.70
19.15
18.70
336,817
Sep 14, 2026
19.23
19.47
19.13
19.15
18.70
351,366
Sep 11, 2026
19.00
19.18
18.96
19.10
18.65
268,751
Sep 10, 2026
19.09
19.19
19.00
19.00
18.56
181,329
Sep 9, 2026
19.30
19.30
18.98
19.09
18.64
230,021
Sep 8, 2026
19.30
19.52
19.10
19.20
18.75
300,059
Sep 7, 2026
19.29
19.43
19.20
19.28
18.83
174,333
Sep 4, 2026
19.25
19.50
19.12
19.35
18.90
174,958
Sep 3, 2026
19.49
19.66
19.27
19.54
19.08
288,820
Sep 2, 2026
19.83
19.86
19.47
19.49
19.03
164,276
Sep 1, 2026
19.85
20.06
19.77
19.89
19.42
206,320
Aug 31, 2026
19.70
19.85
19.64
19.84
19.38
568,750
Aug 28, 2026
19.67
19.84
19.60
19.70
19.24
261,379
Aug 27, 2026
19.29
19.67
19.19
19.67
19.21
231,539
Aug 26, 2026
19.30
19.31
19.04
19.29
18.84
203,444
Aug 25, 2026
19.09
19.34
19.02
19.30
18.85
176,153
Aug 24, 2026
19.00
19.26
19.00
19.19
18.74
151,167
Aug 21, 2026
19.11
19.21
18.95
19.14
18.69
196,493
Aug 20, 2026
19.20
19.34
18.98
19.12
18.67
143,911
Aug 19, 2026
18.80
19.20
18.80
19.18
18.73
238,024
Aug 18, 2026
18.68
19.02
18.63
19.02
18.58
272,589
Aug 17, 2026
19.00
19.05
18.71
18.72
18.28
215,468
Aug 14, 2026
18.59
19.40
18.59
19.08
18.63
263,615
Aug 13, 2026
18.52
18.79
18.52
18.59
18.16
236,867
Aug 12, 2026
18.65
18.70
18.33
18.52
18.09
310,455
Aug 11, 2026
18.80
18.86
18.58
18.65
18.21
239,291
Aug 10, 2026
18.69
18.83
18.58
18.81
18.37
254,965
Aug 7, 2026
18.71
18.90
18.69
18.73
18.29
251,422
Aug 6, 2026
18.83
18.93
18.53
18.72
18.28
312,310
Aug 5, 2026
18.78
19.05
18.78
18.79
18.35
259,029
Aug 4, 2026
18.79
18.97
18.72
18.78
18.34
270,948
Aug 3, 2026
18.54
19.00
18.54
18.82
18.38
293,106
Jul 31, 2026
18.84
18.91
18.54
18.54
18.11
675,592
Jul 30, 2026
19.10
19.11
18.73
18.73
18.29
304,710
Jul 29, 2026
18.80
19.17
18.77
19.10
18.65
353,191
Jul 28, 2026
18.16
18.86
18.16
18.73
18.29
441,435
Jul 27, 2026
17.88
18.13
17.81
18.03
17.61
424,763
Jul 24, 2026
17.43
17.91
17.43
17.88
17.46
373,458
Jul 23, 2026
17.52
17.54
17.21
17.43
17.02
424,854
Jul 22, 2026
17.88
18.04
17.21
17.72
17.31
461,109
Jul 21, 2026
17.37
17.82
17.36
17.68
17.27
427,184
Jul 20, 2026
17.18
17.68
17.18
17.67
17.26
397,173
Jul 17, 2026
17.74
18.08
15.86
17.33
16.92
899,517
Jul 16, 2026
17.78
18.00
17.74
17.86
17.44
340,500
Jul 15, 2026
17.75
18.05
17.60
17.78
17.36
492,270
Jul 14, 2026
17.95
18.15
17.38
17.84
17.42
622,220
Jul 13, 2026
17.49
18.00
17.46
17.93
17.51
348,797
Jul 10, 2026
17.78
17.85
17.59
17.62
17.21
348,244
Jul 9, 2026
17.90
17.90
17.52
17.78
17.36
296,497
Jul 8, 2026
17.99
18.19
17.73
17.73
17.32
454,502
Jul 7, 2026
18.00
18.17
17.96
18.03
17.61
301,176
Jul 6, 2026
17.76
18.06
17.73
18.00
17.58
323,695
Jul 3, 2026
17.65
17.82
17.62
17.76
17.34
270,086
Jul 2, 2026
17.41
17.96
17.25
17.65
17.24
314,452
Jul 1, 2026
18.27
18.36
16.92
17.44
17.03
888,423
Jun 30, 2026
19.40
19.40
18.21
18.30
17.87
628,142
Jun 29, 2026
19.21
19.45
19.17
19.40
18.95
320,476
Jun 26, 2026
18.98
19.16
18.77
19.11
18.66
380,262
Jun 25, 2026
19.21
19.25
18.79
19.06
18.61
337,963
Jun 24, 2026
19.25
19.33
19.06
19.20
18.75
310,368
Jun 23, 2026
19.14
19.62
19.00
19.25
18.80
330,766
Jun 22, 2026
19.06
19.20
18.84
19.14
18.69
446,017
Jun 18, 2026
20.38
20.42
18.86
18.99
18.55
306,209
Jun 17, 2026
20.24
20.44
20.20
20.40
19.92
130,012
Jun 16, 2026
20.26
20.40
20.14
20.28
19.81
103,135
Jun 15, 2026
20.58
20.68
20.10
20.28
19.81
123,141
Jun 12, 2026
20.36
20.44
20.22
20.34
19.86
235,801
Jun 11, 2026
20.34
20.44
20.00
20.22
19.75
128,365
Jun 10, 2026
20.70
20.80
20.26
20.44
19.96
142,995
Jun 9, 2026
20.72
20.90
20.66
20.78
20.29
134,246
Jun 8, 2026
20.70
20.94
20.46
20.94
20.45
106,011
Jun 5, 2026
20.98
21.22
20.74
20.78
20.29
158,410
Jun 4, 2026
20.82
21.30
20.82
21.22
20.72
243,009
Jun 3, 2026
21.38
21.42
20.90
20.92
20.43
132,090
Jun 2, 2026
21.30
21.86
21.26
21.34
20.84
294,575
Jun 1, 2026
20.64
21.28
20.62
21.16
20.67
230,693
May 29, 2026
20.36
20.70
20.34
20.64
20.16
231,196
May 28, 2026
20.08
20.56
20.08
20.48
20.00
180,868
May 27, 2026
20.46
20.54
20.20
20.30
19.83
310,117
May 26, 2026
20.50
20.62
20.44
20.46
19.98
208,012
May 25, 2026
20.60
20.74
20.50
20.50
20.02
207,245
May 22, 2026
20.40
20.62
20.36
20.60
20.12
349,148
May 21, 2026
20.08
20.58
20.04
20.56
20.08
176,875
May 20, 2026
20.24
20.56
20.20
20.34
19.86
256,859
May 19, 2026
19.89
20.62
19.89
20.34
19.86
431,336
May 18, 2026
19.47
19.90
19.38
19.89
19.42
297,734
May 15, 2026
19.27
19.62
19.17
19.62
19.16
245,606
May 13, 2026
19.42
19.65
19.20
19.30
18.85
281,906
May 12, 2026
19.50
19.51
19.21
19.44
18.99
232,599
May 11, 2026
19.57
19.73
19.44
19.64
19.18
266,149
May 8, 2026
20.06
20.18
19.44
19.67
19.21
297,865
May 7, 2026
20.06
20.16
19.80
20.10
19.63
254,907
May 6, 2026
19.76
20.16
19.64
20.06
19.59
365,859
May 5, 2026
19.64
20.08
19.64
19.80
19.34
290,979
May 4, 2026
19.00
19.92
19.00
19.77
19.31
498,296
Apr 30, 2026
18.44
19.37
18.31
19.00
18.56
627,722
Apr 29, 2026
18.48
18.89
17.76
18.23
17.80
502,819
Apr 28, 2026
18.40
18.49
18.25
18.39
17.96
192,430
Apr 27, 2026
18.30
18.64
18.27
18.40
17.97
265,802
Apr 24, 2026
18.70
18.70
18.29
18.30
17.87
233,237
Apr 23, 2026
18.85
18.93
18.60
18.72
18.28
266,439
Apr 22, 2026
18.96
19.03
18.77
18.86
18.42
156,634
Apr 21, 2026
18.69
19.09
18.69
18.97
18.53
216,249
Apr 20, 2026
18.64
18.75
18.52
18.69
18.25
179,575
Apr 17, 2026
18.66
18.97
18.64
18.69
18.25
240,767
Apr 16, 2026
18.38
18.79
18.36
18.66
18.22
233,529
Apr 15, 2026
18.69
18.74
18.16
18.33
17.90
258,182
Apr 14, 2026
18.50
18.75
18.46
18.66
18.22
192,655
Apr 13, 2026
18.05
18.43
17.97
18.43
18.00
197,838
Apr 10, 2026
18.08
18.37
18.04
18.14
17.72
236,851
Apr 9, 2026
18.76
18.76
18.01
18.07
17.65
337,200
Apr 8, 2026
19.06
19.36
18.60
18.83
18.39
332,470
Apr 7, 2026
19.10
19.12
18.51
18.63
18.19
332,811
Apr 2, 2026
18.76
19.17
18.69
19.17
18.72
246,907
Apr 1, 2026
19.02
19.13
18.68
18.91
18.47
147,489
Mar 31, 2026
18.50
18.86
18.49
18.70
18.26
394,643
Mar 30, 2026
17.86
18.60
17.76
18.51
18.08
350,525
Mar 27, 2026
17.74
18.13
17.71
17.92
17.50
490,933
Mar 26, 2026
17.54
17.89
17.41
17.74
17.33
341,574
Mar 25, 2026
0.44
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 25, 2026
17.40
17.62
17.30
17.54
17.13
408,184
Mar 24, 2026
17.83
17.90
17.59
17.72
16.88
372,869
Mar 23, 2026
17.74
18.17
17.54
17.91
17.06
257,162
Mar 20, 2026
18.38
18.51
17.96
18.04
17.18
744,675
Mar 19, 2026
18.55
18.56
18.20
18.35
17.48
441,861
Mar 18, 2026
18.71
18.83
18.46
18.46
17.58
258,334
Mar 17, 2026
18.40
18.71
18.28
18.60
17.71
349,570
Mar 16, 2026
18.54
18.64
18.42
18.43
17.55
230,949
Mar 13, 2026
18.71
18.86
18.33
18.56
17.68
376,944
Mar 12, 2026
18.72
19.12
18.68
18.91
18.01
267,379
Mar 11, 2026
18.93
19.00
18.62
18.87
17.97
257,329
Mar 10, 2026
18.80
19.11
18.78
18.96
18.06
387,762
Mar 9, 2026
18.86
19.01
18.60
18.63
17.74
325,662
Mar 6, 2026
19.10
19.28
18.98
19.11
18.20
462,159
Mar 5, 2026
18.66
19.01
18.50
18.96
18.06
288,351
Mar 4, 2026
18.35
18.68
18.21
18.66
17.77
280,502
Mar 3, 2026
18.44
18.44
17.95
18.19
17.32
533,928
Mar 2, 2026
18.63
18.90
18.43
18.43
17.55
452,496
Feb 27, 2026
18.50
18.98
18.46
18.98
18.08
515,545
Feb 26, 2026
18.02
18.53
17.96
18.47
17.59
455,928
Feb 25, 2026
18.16
18.24
17.85
17.98
17.12
422,124
Feb 24, 2026
18.84
18.95
18.12
18.12
17.26
763,009
Feb 23, 2026
19.19
19.22
18.83
18.91
18.01
400,921
Feb 20, 2026
19.58
19.64
18.94
19.19
18.28
398,512
Feb 19, 2026
19.27
19.61
19.27
19.58
18.65
470,261
Feb 18, 2026
19.01
19.31
18.81
19.27
18.35
485,454
Feb 17, 2026
18.78
18.89
18.59
18.89
17.99
414,268
Feb 16, 2026
19.65
19.65
18.74
18.74
17.85
493,080
Feb 13, 2026
19.01
19.56
18.86
19.56
18.63
650,595
Feb 12, 2026
18.08
19.17
18.00
19.01
18.10
2,281,895
Feb 11, 2026
17.53
17.53
16.67
16.67
15.88
573,555
Feb 10, 2026
17.45
17.73
17.44
17.61
16.77
275,200
Feb 9, 2026
17.66
17.76
17.32
17.45
16.62
209,323
Feb 6, 2026
17.40
17.56
17.03
17.56
16.72
476,447
Feb 5, 2026
17.67
17.74
17.33
17.49
16.66
318,229
Feb 4, 2026
17.80
17.91
17.13
17.59
16.75
716,881
Feb 3, 2026
18.85
18.90
17.71
17.77
16.92
905,624
Feb 2, 2026
18.32
18.83
18.24
18.83
17.93
291,740
Jan 30, 2026
18.04
18.32
18.00
18.32
17.45
545,923
Jan 29, 2026
18.81
18.83
18.04
18.11
17.25
234,336
Jan 28, 2026
18.94
18.94
18.68
18.82
17.92
169,185
Jan 27, 2026
19.08
19.10
18.85
18.97
18.07
164,185
Jan 26, 2026
19.10
19.13
18.91
19.12
18.21
195,974
Jan 23, 2026
19.22
19.25
18.91
19.01
18.10
189,319
Jan 22, 2026
19.30
19.36
19.02
19.22
18.30
283,414
Jan 21, 2026
18.71
19.24
18.71
19.20
18.29
348,647
Jan 20, 2026
18.91
19.27
18.77
18.77
17.88
710,941
Jan 19, 2026
18.42
19.11
18.18
18.93
18.03
445,308
Jan 16, 2026
18.88
18.92
18.51
18.69
17.80
167,743
Jan 15, 2026
18.96
18.99
18.73
18.91
18.01
309,090
Jan 14, 2026
18.56
18.97
18.52
18.97
18.07
330,078
Jan 13, 2026
18.60
18.60
18.35
18.56
17.68
434,913
Jan 12, 2026
18.75
18.77
18.26
18.59
17.70
384,629
Jan 9, 2026
18.54
19.22
18.47
19.16
18.25
375,124
Jan 8, 2026
18.75
18.77
18.37
18.54
17.66
217,227
Jan 7, 2026
18.27
18.88
18.27
18.68
17.79
389,607
Jan 5, 2026
18.22
18.27
18.00
18.27
17.40
284,170
Jan 2, 2026
18.28
18.44
18.12
18.12
17.26
271,827
Dec 30, 2025
18.20
18.37
18.20
18.30
17.43
161,070
Dec 29, 2025
18.00
18.25
18.00
18.18
17.31
234,656
Dec 23, 2025
18.10
18.12
17.92
18.04
17.18
150,426
Dec 22, 2025
18.22
18.22
18.03
18.15
17.29
137,852
Dec 19, 2025
18.12
18.40
18.07
18.24
17.37
426,702
Dec 18, 2025
18.04
18.28
17.98
18.21
17.34
264,114
Dec 17, 2025
18.02
18.15
17.81
18.10
17.24
399,774
Dec 16, 2025
18.23
18.33
18.02
18.02
17.16
363,254
Dec 15, 2025
18.28
18.53
18.24
18.30
17.43
282,112
Dec 12, 2025
18.27
18.53
18.27
18.28
17.41
461,720
Dec 11, 2025
18.03
18.41
17.95
18.27
17.40
563,808
Dec 10, 2025
18.13
18.13
17.95
18.05
17.19
164,619
Dec 9, 2025
18.28
18.28
17.97
18.13
17.27
418,965
Dec 8, 2025
18.44
18.57
18.27
18.28
17.41
165,804
Dec 5, 2025
18.61
18.68
18.45
18.49
17.61
115,019
Dec 4, 2025
18.54
18.69
18.38
18.66
17.77
138,977
Dec 3, 2025
18.32
18.59
18.32
18.54
17.66
211,414
Dec 2, 2025
18.43
18.43
18.15
18.30
17.43
137,265
Dec 1, 2025
18.07
18.48
17.88
18.43
17.55
358,751
Nov 28, 2025
17.83
17.90
17.72
17.90
17.05
186,620
Nov 27, 2025
17.75
17.89
17.67
17.83
16.98
157,398
Nov 26, 2025
17.89
17.89
17.51
17.67
16.83
232,749
Nov 25, 2025
18.19
18.19
17.68
17.84
16.99
473,217
Nov 24, 2025
17.80
18.27
17.80
18.27
17.40
382,026
Nov 21, 2025
17.50
18.16
17.50
17.80
16.95
393,087
Nov 20, 2025
17.54
18.17
17.42
17.75
16.90
568,544
Nov 19, 2025
17.32
17.44
17.19
17.33
16.50
187,910
Nov 18, 2025
17.60
17.64
17.35
17.37
16.54
236,098
Nov 17, 2025
18.07
18.12
17.76
17.79
16.94
148,918
Nov 14, 2025
18.31
18.31
18.03
18.10
17.24
154,802
Nov 13, 2025
18.39
18.47
18.30
18.37
17.49
113,212
Nov 12, 2025
18.18
18.50
18.11
18.42
17.54
246,285
Nov 11, 2025
18.00
18.18
17.98
18.18
17.31
139,141
Nov 10, 2025
17.93
18.22
17.92
17.98
17.12
247,156
Nov 7, 2025
17.78
18.03
17.66
17.84
16.99
302,589
Nov 6, 2025
17.89
17.97
17.68
17.78
16.93
189,949
Nov 5, 2025
18.11
18.13
17.85
17.89
17.04
230,914
Nov 4, 2025
18.54
18.54
18.07
18.19
17.32
203,917
Nov 3, 2025
18.54
18.67
18.44
18.64
17.75
269,842
Oct 31, 2025
18.34
18.61
18.26
18.61
17.72
373,672
Oct 30, 2025
18.28
18.38
18.21
18.34
17.47
277,374
