TietoEVRY

TIETO
🏛️ uk →
15.09
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 27.48 27.54 27.32 27.42 0.0M
2021-12-29 27.42 27.66 27.34 27.56 0.0M
2021-12-23 26.92 26.96 26.76 26.84 0.0M
2021-12-22 26.42 26.56 26.42 26.45 0.0M
2021-12-21 26.12 26.52 26.08 26.34 0.0M
2021-12-20 25.70 25.98 25.64 25.75 0.0M
2021-12-17 26.20 26.32 25.96 26.23 0.0M
2021-12-16 26.36 26.58 26.20 26.26 0.1M
2021-12-15 25.88 26.06 25.86 25.86 0.1M
2021-12-14 26.16 26.24 25.80 25.84 0.0M
2021-12-13 26.18 26.36 26.06 26.10 0.0M
2021-12-10 26.08 26.32 25.96 26.04 0.0M
2021-12-09 26.58 26.62 26.14 26.28 0.0M
2021-12-08 26.40 26.60 26.32 26.57 0.1M
2021-12-07 25.92 26.26 25.92 26.11 0.0M
2021-12-03 25.92 25.92 25.68 25.78 0.0M
2021-12-02 25.76 25.84 25.60 25.75 0.0M
2021-12-01 25.84 25.96 25.70 25.91 0.0M
2021-11-30 25.58 25.84 25.54 25.84 0.0M
2021-11-29 25.78 25.83 25.60 25.83 0.0M
2021-11-26 25.60 26.00 25.60 25.94 0.0M
2021-11-25 26.12 26.38 26.02 26.18 0.0M
2021-11-24 26.08 26.20 25.68 25.99 0.0M
2021-11-23 26.16 26.28 26.06 26.17 0.0M
2021-11-22 26.52 26.60 26.32 26.32 0.0M
2021-11-19 26.60 26.64 26.38 26.50 0.0M
2021-11-18 26.64 26.87 26.49 26.49 0.0M
2021-11-17 26.90 27.00 26.74 26.86 0.0M
2021-11-16 26.84 26.90 26.84 26.86 0.0M
2021-11-15 27.02 27.02 26.76 26.88 0.0M
2021-11-12 27.12 27.22 26.98 27.14 0.0M
2021-11-11 27.10 27.16 27.08 27.09 0.0M
2021-11-10 27.14 27.20 27.08 27.13 0.0M
2021-11-09 27.00 27.14 26.95 26.95 0.0M
2021-11-08 26.92 27.11 26.92 26.94 0.1M
2021-11-05 26.98 27.04 26.96 26.97 0.0M
2021-11-04 26.96 27.10 26.92 27.08 0.1M
2021-11-03 26.94 27.00 26.78 26.82 0.0M
2021-11-02 26.96 26.96 26.74 26.87 0.0M
2021-11-01 26.84 27.10 26.84 26.99 0.0M
2021-10-29 26.98 26.98 26.46 26.57 0.1M
2021-10-28 26.54 27.10 26.42 27.10 0.0M
2021-10-27 26.84 26.94 26.62 26.63 0.0M
2021-10-26 27.42 27.42 26.88 27.04 0.1M
2021-10-25 28.08 28.08 27.68 27.80 0.0M
2021-10-22 27.74 28.18 27.62 28.00 0.0M
2021-10-21 28.00 28.16 27.66 27.74 0.0M
2021-10-20 27.80 27.96 27.76 27.88 0.0M
2021-10-19 28.02 28.02 27.64 27.94 0.0M
2021-10-18 27.88 28.02 27.86 27.93 0.0M
2021-10-15 27.94 27.94 27.70 27.90 0.0M
2021-10-14 28.00 28.08 27.86 27.86 0.0M
2021-10-13 27.14 27.86 27.14 27.60 0.0M
2021-10-12 26.00 26.73 26.00 26.73 0.0M
2021-10-11 26.04 26.16 25.86 25.99 0.0M
2021-10-08 26.24 26.26 25.98 26.20 0.0M
2021-10-07 26.12 26.24 26.06 26.11 0.0M
2021-10-06 25.92 26.16 25.88 26.16 0.2M
2021-10-05 26.18 26.26 26.02 26.09 0.0M
2021-10-04 26.18 26.50 26.12 26.27 0.0M
2021-10-01 25.60 26.44 25.56 26.39 0.1M
2021-09-30 26.20 26.30 25.93 25.93 0.0M
2021-09-29 26.24 26.42 26.00 26.01 0.0M
2021-09-28 26.98 26.98 26.26 26.47 0.0M
2021-09-27 27.24 27.28 27.02 27.10 0.1M
2021-09-24 27.38 27.38 27.00 27.00 0.0M
2021-09-23 28.10 28.22 28.00 28.05 0.0M
2021-09-22 28.06 28.14 27.44 27.64 0.0M
2021-09-21 27.08 27.66 27.04 27.52 0.0M
2021-09-20 26.98 27.00 26.60 26.70 0.0M
2021-09-17 27.52 28.10 27.50 27.50 0.1M
2021-09-16 27.46 27.56 27.22 27.33 0.0M
2021-09-15 27.86 27.86 27.30 27.53 0.0M
2021-09-14 28.10 28.20 27.78 27.81 0.3M
2021-09-13 28.44 28.44 27.86 28.10 0.0M
2021-09-10 28.48 28.72 28.46 28.60 0.0M
2021-09-09 28.74 29.15 28.52 28.76 0.2M
2021-09-08 28.84 29.00 28.70 28.79 0.2M
2021-09-07 30.36 30.40 30.18 30.34 0.0M
2021-09-06 30.18 30.28 30.12 30.14 0.0M
2021-09-03 30.20 30.30 30.03 30.03 0.0M
2021-09-02 29.88 30.26 29.88 30.24 0.0M
2021-09-01 30.28 30.30 29.82 30.03 0.0M
2021-08-31 29.94 30.27 29.94 30.27 0.0M
2021-08-27 29.58 29.72 29.54 29.56 0.0M
2021-08-26 29.58 29.74 29.56 29.65 0.0M
2021-08-25 29.92 30.08 29.64 29.93 0.0M
2021-08-24 29.56 29.96 29.56 29.66 0.1M
2021-08-23 29.44 29.68 29.38 29.66 0.0M
2021-08-20 29.08 29.36 29.08 29.29 0.0M
2021-08-19 29.06 29.30 28.88 29.14 0.3M
2021-08-18 29.46 29.54 29.40 29.50 0.0M
2021-08-17 29.36 29.50 29.30 29.40 0.0M
2021-08-16 29.34 29.48 29.25 29.25 0.0M
2021-08-13 29.28 29.42 29.22 29.24 0.0M
2021-08-12 29.28 29.28 29.06 29.07 0.0M
2021-08-11 29.22 29.42 29.22 29.34 0.0M
2021-08-10 29.16 29.38 29.16 29.19 0.0M
2021-08-09 29.26 29.32 29.06 29.06 0.0M
2021-08-06 29.18 29.18 28.86 28.91 0.0M
2021-08-05 29.36 29.48 29.20 29.33 0.0M
2021-08-04 29.44 29.64 29.28 29.41 0.0M
2021-08-03 29.16 29.34 29.16 29.17 0.0M
2021-08-02 28.72 29.26 28.56 29.17 0.4M
2021-07-30 28.36 28.54 28.36 28.53 0.0M
2021-07-29 28.12 28.32 27.94 28.30 0.0M
2021-07-28 28.18 28.18 27.70 27.79 0.0M
2021-07-27 28.14 28.42 27.66 28.06 0.1M
2021-07-26 28.72 29.04 28.72 28.90 0.0M
2021-07-23 28.48 29.02 28.48 28.92 0.0M
2021-07-22 28.72 28.82 28.36 28.44 0.0M
2021-07-21 28.16 28.88 28.16 28.57 0.0M
2021-07-20 27.70 28.44 27.70 28.20 0.0M
2021-07-19 26.64 26.66 26.32 26.56 0.0M
2021-07-16 26.90 26.94 26.66 26.84 0.0M
2021-07-15 26.66 26.94 26.62 26.92 0.0M
2021-07-14 26.38 26.91 26.22 26.91 0.0M
2021-07-13 26.34 26.50 26.28 26.28 0.0M
2021-07-12 26.38 26.54 26.38 26.53 0.0M
2021-07-09 26.72 26.72 26.65 26.65 0.0M
2021-07-08 26.56 26.56 26.45 26.45 0.0M
2021-07-07 26.86 26.86 26.62 26.62 0.0M
2021-07-06 27.56 27.56 27.36 27.54 0.0M
2021-07-05 27.36 27.63 27.36 27.63 0.0M
2021-07-02 26.98 27.22 26.96 27.22 0.0M
2021-07-01 26.80 26.84 26.62 26.75 0.0M
2021-06-30 26.66 26.80 26.56 26.62 0.0M
2021-06-29 26.32 26.50 26.32 26.40 0.0M
2021-06-28 26.32 26.40 26.12 26.28 0.1M
2021-06-24 26.24 26.32 26.08 26.22 0.0M
2021-06-23 26.18 26.24 26.16 26.24 0.0M
2021-06-22 25.86 26.16 25.82 25.91 0.0M
2021-06-21 26.06 26.06 25.76 25.94 0.0M
2021-06-18 26.26 26.46 26.18 26.40 0.0M
2021-06-17 26.36 26.58 26.08 26.13 0.0M
2021-06-16 26.68 26.68 26.42 26.61 0.0M
2021-06-15 26.82 26.90 26.54 26.67 0.0M
2021-06-14 26.94 26.98 26.86 26.86 0.0M
2021-06-11 26.74 26.80 26.64 26.78 0.0M
2021-06-10 26.80 26.80 26.57 26.57 0.0M
2021-06-09 26.20 26.56 26.20 26.33 0.0M
2021-06-08 26.50 26.60 26.30 26.47 0.0M
2021-06-07 26.42 26.52 26.32 26.39 0.0M
2021-06-04 26.26 26.44 26.18 26.43 0.0M
2021-06-03 26.26 26.32 26.12 26.25 0.0M
2021-06-02 26.22 26.32 26.19 26.19 0.0M
2021-06-01 26.66 26.68 26.17 26.17 0.0M
2021-05-28 26.92 26.92 26.76 26.79 0.0M
2021-05-27 26.58 26.86 26.58 26.77 0.0M
2021-05-26 26.52 26.52 26.30 26.50 0.0M
2021-05-25 26.56 26.60 26.42 26.55 0.0M
2021-05-24 26.50 26.58 26.46 26.55 0.0M
2021-05-21 26.70 26.72 26.50 26.63 0.0M
2021-05-20 26.46 26.46 26.02 26.36 0.1M
2021-05-19 26.76 26.76 26.12 26.12 0.1M
2021-05-18 26.74 26.85 26.74 26.85 0.1M
2021-05-17 26.82 26.82 26.62 26.76 0.0M
2021-05-14 26.74 26.76 26.48 26.50 0.0M
2021-05-12 26.80 26.94 26.53 26.53 0.0M
2021-05-11 27.00 27.00 26.72 26.84 0.0M
2021-05-10 28.00 28.00 27.30 27.35 0.0M
2021-05-07 28.46 28.73 28.34 28.73 0.0M
2021-05-06 28.96 28.96 28.24 28.38 0.0M
2021-05-05 28.70 28.94 28.52 28.82 0.0M
2021-05-04 29.20 29.48 28.67 28.67 0.0M
2021-04-30 28.74 29.14 28.74 28.88 0.0M
2021-04-29 28.92 29.02 28.54 28.74 0.0M
2021-04-28 28.04 28.14 27.89 27.96 0.0M
2021-04-27 28.18 28.18 27.82 27.85 0.0M
2021-04-26 28.12 28.16 28.01 28.01 0.0M
2021-04-23 27.90 28.04 27.90 28.04 0.0M
2021-04-22 28.22 28.46 28.20 28.46 0.0M
2021-04-21 28.10 28.10 27.84 28.02 0.0M
2021-04-20 28.26 28.36 28.10 28.34 0.0M
2021-04-19 28.24 28.36 28.10 28.22 0.0M
2021-04-16 28.32 28.36 28.20 28.21 0.0M
2021-04-15 28.40 28.42 27.94 27.94 0.0M
2021-04-14 27.78 28.42 27.76 28.37 0.0M
2021-04-13 27.50 27.76 27.50 27.55 0.1M
2021-04-12 27.50 27.66 27.36 27.56 0.0M
2021-04-09 27.28 27.58 27.10 27.58 0.0M
2021-04-08 27.42 27.42 26.97 26.97 0.0M
2021-04-07 27.44 27.74 27.34 27.45 0.0M
2021-04-06 27.04 27.54 27.04 27.28 0.0M
2021-04-01 26.46 26.84 26.46 26.81 0.0M
2021-03-31 26.56 26.62 26.42 26.54 0.0M
2021-03-30 26.74 26.78 26.56 26.56 0.0M
2021-03-29 27.00 27.02 26.52 26.68 0.0M
2021-03-26 27.06 27.12 26.78 26.79 0.0M
2021-03-25 27.40 27.72 27.40 27.67 0.0M
2021-03-24 27.34 27.69 27.34 27.69 0.0M
2021-03-23 27.48 27.50 27.36 27.46 0.0M
2021-03-22 27.22 27.68 27.22 27.68 0.0M
2021-03-19 27.22 27.32 26.86 26.86 0.0M
2021-03-18 27.80 27.80 27.08 27.44 0.0M
2021-03-17 27.94 28.04 27.64 27.67 0.0M
2021-03-16 27.28 28.08 27.28 27.96 0.0M
2021-03-15 27.12 27.46 27.12 27.35 0.0M
2021-03-12 26.34 26.84 26.34 26.84 0.0M
2021-03-11 26.26 27.00 26.08 26.95 0.1M
2021-03-10 26.62 26.86 26.62 26.65 0.0M
2021-03-09 26.32 26.58 26.32 26.54 0.0M
2021-03-08 25.92 26.32 25.92 26.24 0.0M
2021-03-05 25.58 26.10 25.52 25.86 0.0M
2021-03-04 25.70 25.88 25.58 25.82 0.0M
2021-03-03 26.22 26.36 25.78 25.92 0.0M
2021-03-02 26.10 26.26 26.06 26.15 0.0M
2021-03-01 25.86 26.08 25.62 25.97 0.0M
2021-02-26 25.56 26.04 25.56 25.70 0.0M
2021-02-25 26.24 26.24 26.00 26.16 0.0M
2021-02-24 26.46 26.46 25.80 25.86 0.0M
2021-02-23 26.60 26.86 26.02 26.02 0.0M
2021-02-22 26.66 26.90 26.38 26.68 0.0M
2021-02-19 27.60 27.60 26.74 26.99 0.0M
2021-02-18 26.90 27.74 26.88 27.53 0.0M
2021-02-17 27.38 27.38 26.50 26.64 0.0M
2021-02-16 28.34 28.50 28.24 28.36 0.0M
2021-02-15 28.24 28.26 28.06 28.12 0.0M
2021-02-12 28.04 28.04 27.84 27.97 0.0M
2021-02-11 28.14 28.20 27.98 28.09 0.0M
2021-02-10 28.08 28.20 28.00 28.04 0.0M
2021-02-09 28.10 28.16 28.00 28.04 0.0M
2021-02-08 28.16 28.30 28.10 28.22 0.0M
2021-02-05 28.04 28.22 27.82 27.90 0.0M
2021-02-04 28.28 28.28 27.90 28.02 0.0M
2021-02-03 28.08 28.24 28.02 28.05 0.0M
2021-02-02 28.10 28.34 27.80 27.96 0.0M
2021-02-01 27.22 28.06 27.22 27.99 0.0M
2021-01-29 26.60 27.36 26.60 27.20 0.0M
2021-01-28 27.02 27.24 26.62 26.97 0.0M
2021-01-27 27.60 27.66 26.94 27.28 0.0M
2021-01-26 27.20 27.74 27.16 27.64 0.0M
2021-01-25 27.74 27.74 27.12 27.13 0.0M
2021-01-22 28.08 28.08 27.48 27.58 0.0M
2021-01-21 28.18 28.22 28.06 28.12 0.0M
2021-01-20 27.78 27.94 27.78 27.92 0.0M
2021-01-19 27.58 27.76 27.58 27.59 0.0M
2021-01-18 27.18 27.66 27.18 27.43 0.0M
2021-01-15 27.56 27.56 27.04 27.30 0.0M
2021-01-14 26.96 27.78 26.96 27.52 0.0M
2021-01-13 26.78 26.94 26.76 26.82 0.0M
2021-01-12 26.58 26.84 26.58 26.68 0.0M
2021-01-11 26.98 26.98 26.52 26.68 0.0M
2021-01-08 26.98 27.02 26.74 26.95 0.0M
2021-01-07 27.26 27.26 26.76 26.95 0.0M
2021-01-05 26.84 26.95 26.78 26.95 0.0M
2021-01-04 26.86 27.38 26.80 26.89 0.0M