UK markets close in 5 hours 44 minutes

TietoEVRY Oyj (0KG0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
24.74+0.26 (+1.06%)
As of 05:50PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202418.5718.5717.3517.6217.62301,874
24 Apr 202418.9218.9718.7718.9218.9232,994
23 Apr 202418.8718.9118.8018.8318.8330,394
22 Apr 202418.5818.8018.7018.7818.7830,900
19 Apr 202418.7218.6518.4318.5218.5242,471
18 Apr 202418.7518.7818.4618.7618.7665,337
17 Apr 202418.9118.9318.6718.6718.6738,012
16 Apr 202419.1519.0918.8218.9118.9153,454
15 Apr 202419.2619.4919.1219.3519.3514,571
12 Apr 202419.4419.5319.1919.1919.1923,162
11 Apr 202419.4019.4219.2419.3319.3330,251
10 Apr 202419.6219.7019.3119.3619.3615,963
09 Apr 202419.5219.6919.4819.5019.5020,341
08 Apr 202419.3819.6219.3019.3119.3112,256
05 Apr 202419.5219.5219.3319.3319.33206,872
04 Apr 202419.5619.7319.5519.6519.6513,625
03 Apr 202419.5219.6419.4919.6019.6021,837
02 Apr 202419.6719.7019.3819.6319.6356,812
28 Mar 202419.7419.7319.5419.6119.6117,048
27 Mar 202419.4219.6419.3419.6119.61168,438
26 Mar 202419.1819.3918.9819.3919.3914,145
25 Mar 202419.2319.2319.0719.1519.1519,381
22 Mar 202419.3619.4119.2819.2819.2838,147
21 Mar 202419.5219.6619.3719.5019.5029,744
20 Mar 202419.7719.7819.5019.6019.60276,344
19 Mar 202420.0119.8719.5719.7019.7049,805
18 Mar 202420.2320.2419.7719.7719.7737,854
15 Mar 202420.7720.8020.2220.3120.3113,447
14 Mar 202420.7020.8820.7020.7720.7724,887
14 Mar 20240.735 Dividend
13 Mar 202421.6221.6621.3621.3620.6237,307
12 Mar 202421.4421.5621.3821.5020.7611,243
11 Mar 202421.3321.4421.2021.3320.6043,679
08 Mar 202421.4121.4221.2821.3420.605,547
07 Mar 202421.3321.4821.1821.3820.6441,745
06 Mar 202421.1121.3821.1221.3020.57772,039
05 Mar 202421.6721.6221.0821.2920.5623,121
04 Mar 202421.7721.8221.6421.7220.9711,086
01 Mar 202421.5921.8021.5421.6120.8611,128
29 Feb 202421.6021.6621.5021.5620.8219,086
28 Feb 202421.8321.8221.4821.5420.80602,930
27 Feb 202421.6021.7821.5021.7821.0357,653
26 Feb 202421.9821.9021.5221.7621.0136,024
23 Feb 202422.1622.2022.0322.0421.2838,323
22 Feb 202421.9322.1621.9222.0221.27222,286
21 Feb 202421.8121.8821.6021.8021.0539,483
20 Feb 202421.9522.0421.7021.8321.0837,215
19 Feb 202421.9222.0621.9022.0621.3062,155
16 Feb 202422.1322.2821.8021.9921.2436,240
15 Feb 202421.7122.2221.1821.9621.2058,988
14 Feb 202421.2721.2821.0621.2020.4747,292
13 Feb 202421.5821.6221.2021.2220.4922,419
12 Feb 202421.5921.6821.5421.6420.9032,027
09 Feb 202421.8521.8221.4821.5420.8020,594
08 Feb 202421.7621.8821.7221.8221.0735,787
07 Feb 202421.8221.8821.6221.8221.0711,058
06 Feb 202421.6321.8621.5821.6420.9017,372
05 Feb 202421.7521.7621.5621.5820.8445,182
02 Feb 202422.0022.3221.7421.7420.998,668
01 Feb 202421.8822.2221.7821.8421.0920,162
31 Jan 202421.6921.7421.4421.5420.8050,932
30 Jan 202422.0322.1421.6621.8221.076,728
29 Jan 202421.6221.9421.4621.9421.1829,474
26 Jan 202421.3821.7421.3421.6320.89138,546
25 Jan 202421.3821.3821.1621.3020.5713,206
24 Jan 202421.2621.4621.1621.1620.4310,899
23 Jan 202420.9421.2020.8421.0220.3010,525
22 Jan 202420.5520.9420.4820.8620.1463,710
19 Jan 202421.6921.7821.2221.2220.4918,938
18 Jan 202421.2921.7621.2421.7420.9920,081
17 Jan 202421.1421.4421.1421.2020.4717,592
16 Jan 202421.9122.0221.7821.8821.13140,689
15 Jan 202422.2522.2821.9622.1321.3638,190
12 Jan 202421.2221.6021.3421.5120.7761,700
11 Jan 202421.3421.4221.1421.1420.4219,472
10 Jan 202421.2621.2821.1621.2620.5318,283
09 Jan 202421.5621.5621.1621.2420.5137,876
08 Jan 202421.3821.5021.1021.4320.6922,087
05 Jan 202421.1821.4021.1021.3920.6540,886
04 Jan 202421.0421.3621.0021.2520.5232,891
03 Jan 202421.4321.5220.9420.9720.2528,362
02 Jan 202421.6521.9221.4421.5620.8158,133
29 Dec 202321.5321.6621.5221.5720.8312,584
28 Dec 202321.6821.6821.4621.5020.7619,100
27 Dec 202321.5521.7621.5821.6220.8720,456
22 Dec 202321.3921.5421.3621.4620.7265,896
21 Dec 202321.3021.4021.2021.3620.6226,667
20 Dec 202321.4221.4421.1221.3820.6532,095
19 Dec 202321.1721.5021.2021.4120.6825,906
18 Dec 202320.9221.1220.8621.1020.37208,590
15 Dec 202320.9121.1620.8820.9820.2636,693
14 Dec 202320.4020.9020.4420.8020.0838,448
13 Dec 202320.3620.4220.1820.2019.5033,146
12 Dec 202320.3420.4420.0820.3419.6431,173
11 Dec 202320.4620.5220.2820.5219.8126,793
08 Dec 202320.1420.5020.2220.3019.6028,307
07 Dec 202319.9720.1219.7520.0519.3642,592
06 Dec 2023------
05 Dec 202319.9319.9619.7319.8919.2136,602
04 Dec 202320.4020.4819.9620.3819.6836,297
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...