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
2023-12-29 21.54 21.62 21.52 21.53 0.0M
2023-12-28 21.68 21.68 21.46 21.47 0.0M
2023-12-27 21.60 21.76 21.58 21.58 0.0M
2023-12-22 21.36 21.54 21.36 21.39 0.1M
2023-12-21 21.28 21.40 21.20 21.26 0.0M
2023-12-20 21.44 21.44 21.12 21.19 0.0M
2023-12-19 21.20 21.50 21.20 21.41 0.0M
2023-12-18 20.88 21.10 20.86 20.90 0.2M
2023-12-15 20.96 21.16 20.88 20.96 0.0M
2023-12-14 20.54 20.90 20.44 20.82 0.0M
2023-12-13 20.36 20.42 20.18 20.18 0.0M
2023-12-12 20.38 20.44 20.08 20.34 0.0M
2023-12-11 20.52 20.52 20.28 20.46 0.0M
2023-12-08 20.26 20.50 20.22 20.38 0.0M
2023-12-07 19.81 20.12 19.75 19.98 0.0M
2023-12-05 19.96 19.96 19.73 19.94 0.0M
2023-12-04 20.40 20.48 19.95 19.95 0.0M
2023-12-01 20.16 20.23 20.12 20.23 0.0M
2023-11-30 20.60 20.60 20.12 20.12 0.0M
2023-11-29 20.46 20.58 20.42 20.53 0.0M
2023-11-28 20.54 20.54 20.38 20.44 0.0M
2023-11-27 20.90 20.92 20.62 20.62 0.0M
2023-11-24 20.74 20.84 20.70 20.75 0.0M
2023-11-23 20.62 20.77 20.56 20.77 0.0M
2023-11-22 20.76 20.84 20.64 20.83 0.0M
2023-11-21 21.12 21.12 20.72 20.82 0.0M
2023-11-20 21.16 21.16 20.98 21.11 0.0M
2023-11-17 20.74 21.12 20.74 21.00 0.0M
2023-11-16 20.88 21.00 20.68 20.69 0.0M
2023-11-15 20.76 20.88 20.68 20.74 0.0M
2023-11-14 20.04 20.72 20.02 20.66 0.3M
2023-11-13 20.12 20.20 20.00 20.06 0.0M
2023-11-10 20.16 20.16 19.96 20.08 0.0M
2023-11-09 20.34 20.60 20.28 20.36 0.2M
2023-11-08 20.28 20.38 20.18 20.27 0.0M
2023-11-07 20.20 20.32 20.16 20.17 0.0M
2023-11-06 20.42 20.50 20.14 20.18 0.0M
2023-11-03 20.30 20.36 20.14 20.27 0.0M
2023-11-02 19.75 20.34 19.74 20.18 0.0M
2023-11-01 19.73 19.80 19.53 19.75 0.0M
2023-10-31 19.56 19.77 19.41 19.76 0.0M
2023-10-30 19.48 19.60 19.29 19.46 0.0M
2023-10-27 19.42 19.66 19.36 19.56 0.0M
2023-10-26 19.90 19.95 19.18 19.71 0.0M
2023-10-25 20.44 20.44 20.06 20.20 0.0M
2023-10-24 20.36 20.36 20.18 20.18 0.0M
2023-10-23 20.24 20.28 20.00 20.07 0.0M
2023-10-20 20.26 20.52 20.24 20.24 0.0M
2023-10-19 20.72 20.91 20.54 20.91 0.0M
2023-10-18 20.94 20.98 20.74 20.91 0.0M
2023-10-17 21.20 21.34 20.88 20.96 0.0M
2023-10-16 21.06 21.40 21.06 21.36 0.0M
2023-10-13 21.18 21.24 20.94 21.04 0.0M
2023-10-12 21.36 21.48 21.26 21.32 0.0M
2023-10-11 21.20 21.28 21.16 21.18 0.0M
2023-10-10 21.22 21.34 21.22 21.28 0.0M
2023-10-09 20.94 20.94 20.80 20.88 0.0M
2023-10-06 20.82 21.02 20.78 20.86 0.0M
2023-10-05 20.82 21.00 20.70 20.71 0.0M
2023-10-04 20.60 20.86 20.48 20.70 0.0M
2023-10-03 20.94 21.00 20.66 20.72 0.0M
2023-10-02 21.30 21.34 20.88 20.94 0.0M
2023-09-29 21.20 21.46 21.18 21.33 0.7M
2023-09-28 21.04 21.04 20.90 21.00 0.0M
2023-09-27 20.92 21.10 20.92 20.94 0.0M
2023-09-26 20.88 20.94 20.66 20.67 0.0M
2023-09-25 21.00 21.08 20.86 21.02 0.1M
2023-09-22 20.96 21.08 20.80 21.06 0.0M
2023-09-21 21.66 21.80 21.60 21.70 0.0M
2023-09-20 21.68 21.76 21.52 21.56 0.1M
2023-09-19 21.68 22.32 21.34 21.69 0.1M
2023-09-18 22.46 22.46 22.08 22.26 0.1M
2023-09-15 22.56 22.78 22.50 22.70 0.4M
2023-09-14 22.50 22.50 22.28 22.42 0.0M
2023-09-13 22.44 22.46 22.28 22.42 0.0M
2023-09-12 22.70 22.76 22.46 22.56 0.0M
2023-09-11 22.76 22.86 22.70 22.80 0.0M
2023-09-08 22.70 22.78 22.42 22.69 0.0M
2023-09-07 22.80 22.88 22.67 22.67 0.0M
2023-09-06 22.70 22.86 22.58 22.75 0.0M
2023-09-05 22.70 22.86 22.52 22.69 0.0M
2023-09-04 22.82 22.88 22.68 22.72 0.0M
2023-09-01 22.64 22.90 22.64 22.79 0.0M
2023-08-31 22.80 22.80 22.56 22.60 0.0M
2023-08-30 22.80 22.84 22.56 22.69 0.0M
2023-08-29 22.32 22.70 22.32 22.68 0.0M
2023-08-25 21.78 21.98 21.76 21.91 0.0M
2023-08-24 22.18 22.20 21.80 21.81 0.0M
2023-08-23 21.86 22.04 21.84 21.97 0.2M
2023-08-22 21.88 21.98 21.84 21.93 0.0M
2023-08-21 21.80 21.98 21.79 21.79 0.0M
2023-08-18 21.96 21.98 21.54 21.75 0.0M
2023-08-17 21.84 22.00 21.62 21.99 0.0M
2023-08-16 21.94 21.96 21.78 21.78 0.1M
2023-08-15 22.16 22.18 21.98 22.03 0.0M
2023-08-14 22.20 22.22 22.14 22.16 0.0M
2023-08-11 22.34 22.52 22.18 22.20 0.0M
2023-08-10 22.16 22.48 21.92 22.44 0.0M
2023-08-09 22.78 22.92 22.51 22.51 0.0M
2023-08-08 22.74 22.74 22.52 22.55 0.0M
2023-08-07 22.70 22.80 22.56 22.60 0.0M
2023-08-04 22.72 22.82 22.44 22.44 0.0M
2023-08-03 22.80 22.80 22.54 22.58 0.0M
2023-08-02 23.04 23.06 22.82 22.85 0.1M
2023-08-01 23.10 23.38 23.10 23.21 0.0M
2023-07-31 23.42 23.42 23.10 23.21 0.0M
2023-07-28 23.62 23.62 23.40 23.47 0.0M
2023-07-27 23.24 23.84 23.24 23.63 0.0M
2023-07-26 23.18 23.32 23.12 23.14 0.2M
2023-07-25 22.62 23.16 22.62 23.09 0.1M
2023-07-24 22.50 22.78 22.50 22.56 0.3M
2023-07-21 22.94 23.22 22.22 22.38 0.2M
2023-07-20 24.86 24.88 24.42 24.55 0.1M
2023-07-19 24.60 25.08 24.60 24.97 0.0M
2023-07-18 24.30 24.58 24.28 24.57 0.0M
2023-07-17 24.30 24.40 24.26 24.32 0.1M
2023-07-14 24.56 24.58 24.42 24.53 0.0M
2023-07-13 24.60 24.78 24.50 24.65 0.0M
2023-07-12 24.14 24.54 24.14 24.36 0.0M
2023-07-11 24.30 24.30 24.02 24.23 0.0M
2023-07-10 24.20 24.25 24.10 24.25 0.0M
2023-07-07 24.00 24.26 23.92 24.18 0.1M
2023-07-06 24.42 24.42 24.06 24.15 0.0M
2023-07-05 24.48 24.68 24.34 24.46 0.2M
2023-07-04 24.60 24.72 24.54 24.58 0.0M
2023-07-03 24.68 24.92 24.52 24.67 0.1M
2023-06-30 25.24 25.44 25.20 25.24 0.0M
2023-06-29 25.38 25.40 25.14 25.34 0.0M
2023-06-28 25.10 25.42 25.10 25.32 0.0M
2023-06-27 25.24 25.26 24.94 24.94 0.1M
2023-06-26 25.04 25.14 24.70 25.06 0.0M
2023-06-22 25.36 25.52 25.12 25.22 0.0M
2023-06-21 26.04 26.24 25.54 25.79 0.1M
2023-06-20 26.32 26.42 26.10 26.33 0.0M
2023-06-19 26.72 26.80 26.38 26.45 0.0M
2023-06-16 26.58 27.04 26.58 26.90 0.1M
2023-06-15 26.38 26.60 26.35 26.35 0.0M
2023-06-14 26.32 26.66 26.26 26.40 0.0M
2023-06-13 26.04 26.42 26.02 26.24 0.0M
2023-06-12 25.70 25.88 25.64 25.85 0.0M
2023-06-09 25.58 25.66 25.36 25.55 0.0M
2023-06-08 25.42 25.60 25.24 25.49 0.0M
2023-06-07 25.72 25.82 25.50 25.51 0.2M
2023-06-06 25.76 25.82 25.66 25.74 0.0M
2023-06-05 26.12 26.16 25.66 25.77 0.0M
2023-06-02 25.88 26.08 25.88 25.97 0.0M
2023-06-01 25.84 25.96 25.72 25.86 0.0M
2023-05-31 25.40 25.74 25.38 25.70 0.3M
2023-05-30 25.76 25.80 25.40 25.50 0.0M
2023-05-26 25.74 25.84 25.50 25.71 0.1M
2023-05-25 25.90 25.90 25.54 25.56 0.0M
2023-05-24 26.28 26.36 25.98 26.20 0.0M
2023-05-23 26.60 26.64 26.22 26.35 0.0M
2023-05-22 26.68 26.76 26.64 26.64 0.0M
2023-05-19 26.78 26.78 26.62 26.64 0.0M
2023-05-17 26.50 26.62 26.46 26.53 0.0M
2023-05-16 26.84 26.84 26.50 26.61 0.0M
2023-05-15 26.90 26.98 26.76 26.98 0.0M
2023-05-12 26.92 26.92 26.72 26.85 0.0M
2023-05-11 26.98 26.98 26.62 26.84 0.0M
2023-05-10 26.78 26.92 26.70 26.72 0.0M
2023-05-09 26.90 26.90 26.48 26.55 0.1M
2023-05-05 27.02 27.06 26.60 27.02 0.0M
2023-05-04 28.28 28.30 26.56 26.71 0.1M
2023-05-03 28.82 29.22 28.82 29.12 0.0M
2023-05-02 29.04 29.08 28.74 28.96 0.0M
2023-04-28 29.18 29.20 28.92 29.08 0.0M
2023-04-27 29.20 29.23 28.94 29.23 0.0M
2023-04-26 28.80 29.24 28.80 29.09 0.0M
2023-04-25 28.98 29.06 28.88 29.01 0.0M
2023-04-24 29.12 29.30 29.06 29.06 0.4M
2023-04-21 29.00 29.20 29.00 29.20 0.0M
2023-04-20 29.38 29.42 29.14 29.26 0.0M
2023-04-19 29.64 29.72 29.50 29.66 0.1M
2023-04-18 29.56 29.78 29.46 29.59 0.0M
2023-04-17 30.20 30.32 29.52 29.53 0.1M
2023-04-14 30.22 30.32 30.08 30.08 0.0M
2023-04-13 29.64 30.12 29.58 29.98 0.0M
2023-04-12 29.38 29.66 29.26 29.39 0.0M
2023-04-11 29.42 29.52 29.28 29.43 0.0M
2023-04-06 29.20 29.38 29.15 29.15 0.0M
2023-04-05 29.22 29.22 29.04 29.17 0.0M
2023-04-04 28.96 29.24 28.76 28.99 0.1M
2023-04-03 28.94 28.96 28.58 28.58 0.1M
2023-03-31 28.68 28.94 28.64 28.73 0.0M
2023-03-30 28.26 28.66 28.24 28.56 0.0M
2023-03-29 27.98 28.16 27.76 27.97 0.3M
2023-03-28 27.98 27.98 27.70 27.70 0.0M
2023-03-27 27.94 28.06 27.86 28.02 0.0M
2023-03-24 27.96 28.10 27.54 27.64 0.0M
2023-03-23 28.16 28.62 28.16 28.56 0.0M
2023-03-22 28.50 28.50 28.22 28.43 0.0M
2023-03-21 28.24 28.62 28.24 28.51 0.0M
2023-03-20 27.60 28.12 27.18 27.86 0.0M
2023-03-17 28.22 28.36 27.60 27.60 0.0M
2023-03-16 27.96 28.10 27.50 28.00 0.2M
2023-03-15 28.54 28.54 27.78 28.53 0.0M
2023-03-14 28.36 28.62 28.26 28.44 0.0M
2023-03-13 29.00 29.00 28.20 28.36 0.0M
2023-03-10 29.06 29.22 28.88 29.02 0.0M
2023-03-09 29.46 29.58 29.26 29.38 0.0M
2023-03-08 29.56 29.68 29.42 29.57 0.0M
2023-03-07 29.74 29.90 29.66 29.83 0.0M
2023-03-06 30.52 30.52 29.80 30.02 0.0M
2023-03-03 30.14 30.40 30.08 30.14 0.0M
2023-03-02 30.12 30.18 29.96 30.18 0.2M
2023-03-01 30.08 30.32 30.00 30.30 0.4M
2023-02-28 30.04 30.18 29.88 29.90 0.0M
2023-02-27 30.00 30.16 29.92 29.95 0.0M
2023-02-24 30.10 30.14 29.80 30.08 0.0M
2023-02-23 30.10 30.18 30.04 30.12 0.0M
2023-02-22 29.80 29.98 29.66 29.96 0.0M
2023-02-21 29.80 30.04 29.76 29.84 0.1M
2023-02-20 30.42 30.42 29.90 30.02 0.1M
2023-02-17 29.82 29.96 29.65 29.65 0.1M
2023-02-16 29.88 30.04 29.80 29.86 0.2M
2023-02-15 29.70 30.30 29.16 29.56 0.0M
2023-02-14 28.80 29.04 28.68 28.87 0.0M
2023-02-13 28.48 28.90 28.46 28.89 0.2M
2023-02-10 28.56 28.84 28.30 28.58 0.2M
2023-02-09 29.04 29.06 28.86 28.98 0.0M
2023-02-08 28.86 29.00 28.60 28.79 0.0M
2023-02-07 28.50 28.72 28.34 28.66 0.1M
2023-02-06 28.74 28.76 28.44 28.56 0.0M
2023-02-03 28.90 28.98 28.60 28.78 0.0M
2023-02-02 28.78 28.96 28.54 28.72 0.0M
2023-02-01 27.94 28.56 27.94 28.53 0.0M
2023-01-31 27.94 28.05 27.84 28.05 0.0M
2023-01-30 27.96 28.32 27.96 28.28 0.1M
2023-01-27 27.82 28.08 27.74 28.06 0.0M
2023-01-26 27.86 28.06 27.78 27.88 0.0M
2023-01-25 28.04 28.04 27.52 27.60 0.0M
2023-01-24 28.12 28.12 27.88 28.05 0.0M
2023-01-23 28.30 28.44 28.00 28.10 0.0M
2023-01-20 28.18 28.34 28.12 28.17 0.1M
2023-01-19 28.04 28.28 28.04 28.16 0.0M
2023-01-18 28.02 28.36 27.78 28.34 0.2M
2023-01-17 28.76 29.00 27.48 27.89 0.1M
2023-01-16 28.22 29.12 28.18 28.81 0.0M
2023-01-13 27.94 28.16 27.94 28.04 0.0M
2023-01-12 27.58 27.94 27.44 27.94 0.1M
2023-01-11 27.26 27.66 27.18 27.50 0.0M
2023-01-10 27.38 27.74 27.32 27.60 0.1M
2023-01-09 27.60 27.84 27.48 27.63 0.4M
2023-01-05 27.38 27.58 27.12 27.42 0.1M
2023-01-04 27.24 27.54 27.24 27.53 0.0M
2023-01-03 26.94 27.40 26.92 27.26 0.0M