Oslo - Delayed Quote NOK
TietoEVRY Oyj (TIETO.OL)
180.50
-3.60
(-1.96%)
At close: May 23 at 3:13:01 PM GMT+2
Currency in NOK 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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 184.20 | 184.20 | 180.00 | 180.50 | 180.50 | 627 |
| May 22, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | - |
| May 21, 2025 | 184.50 | 184.50 | 183.10 | 184.10 | 184.10 | 398 |
| May 20, 2025 | 185.00 | 185.60 | 184.00 | 185.60 | 185.60 | 235 |
| May 19, 2025 | 187.90 | 187.90 | 185.70 | 185.70 | 185.70 | 499 |
| May 16, 2025 | 190.20 | 190.20 | 188.10 | 188.10 | 188.10 | 298 |
| May 15, 2025 | 188.20 | 190.40 | 188.20 | 188.70 | 188.70 | 389 |
| May 14, 2025 | 189.60 | 190.20 | 187.30 | 189.00 | 189.00 | 1,923 |
| May 13, 2025 | 187.20 | 189.70 | 187.20 | 189.70 | 189.70 | 115 |
| May 12, 2025 | 188.10 | 188.10 | 186.40 | 186.40 | 186.40 | 1,702 |
| May 9, 2025 | 187.90 | 187.90 | 186.50 | 187.50 | 187.50 | 12 |
| May 8, 2025 | 184.90 | 186.30 | 184.90 | 186.30 | 186.30 | 525 |
| May 7, 2025 | 186.40 | 186.40 | 185.00 | 185.70 | 185.70 | 280 |
| May 6, 2025 | 185.00 | 186.70 | 185.00 | 186.40 | 186.40 | 539 |
| May 5, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | - |
| May 2, 2025 | 186.50 | 186.50 | 186.50 | 186.50 | 186.50 | 72 |
| Apr 30, 2025 | 187.50 | 187.50 | 185.70 | 185.70 | 185.70 | 52 |
| Apr 29, 2025 | 186.40 | 186.90 | 184.50 | 186.00 | 186.00 | 1,045 |
| Apr 28, 2025 | 189.30 | 192.00 | 189.30 | 191.90 | 191.90 | 394 |
| Apr 25, 2025 | 190.80 | 190.80 | 188.40 | 188.40 | 188.40 | 523 |
| Apr 24, 2025 | 191.70 | 191.70 | 189.10 | 190.60 | 190.60 | 1,045 |
| Apr 23, 2025 | 189.80 | 190.40 | 189.80 | 190.00 | 190.00 | 106 |
| Apr 22, 2025 | 188.80 | 188.80 | 186.00 | 186.00 | 186.00 | 1,360 |
| Apr 16, 2025 | 189.90 | 190.90 | 189.70 | 190.50 | 190.50 | 176 |
| Apr 15, 2025 | 186.20 | 189.10 | 186.20 | 188.40 | 188.40 | 186 |
| Apr 14, 2025 | 187.20 | 187.20 | 185.50 | 185.50 | 185.50 | 662 |
| Apr 11, 2025 | 185.30 | 186.10 | 181.20 | 185.50 | 185.50 | 366 |
| Apr 10, 2025 | 180.00 | 184.40 | 180.00 | 183.60 | 183.60 | 103 |
| Apr 9, 2025 | 181.00 | 181.50 | 177.60 | 178.00 | 178.00 | 318 |
| Apr 8, 2025 | 183.00 | 184.30 | 183.00 | 184.30 | 184.30 | 42 |
| Apr 7, 2025 | 176.40 | 185.00 | 176.40 | 183.00 | 183.00 | 50,761 |
| Apr 4, 2025 | 185.10 | 185.10 | 178.60 | 181.10 | 181.10 | 270 |
| Apr 3, 2025 | 200.00 | 200.00 | 182.80 | 182.80 | 182.80 | 46 |
| Apr 2, 2025 | 184.20 | 184.20 | 181.90 | 183.30 | 183.30 | 132 |
| Apr 1, 2025 | 181.50 | 183.00 | 181.00 | 183.00 | 183.00 | 309 |
| Mar 31, 2025 | 183.80 | 183.80 | 180.70 | 181.50 | 181.50 | 695 |
| Mar 28, 2025 | 186.00 | 186.00 | 184.00 | 184.40 | 184.40 | 34,306 |
| Mar 27, 2025 | 192.50 | 199.90 | 185.90 | 185.90 | 185.90 | 3,408 |
| Mar 26, 2025 | 234.80 | 234.80 | 192.00 | 192.00 | 192.00 | 3,065 |
| Mar 25, 2025 | 233.00 | 233.00 | 231.00 | 231.00 | 231.00 | 89 |
| Mar 24, 2025 | 234.60 | 238.00 | 232.80 | 233.00 | 233.00 | 402 |
| Mar 21, 2025 | 220.60 | 234.80 | 220.60 | 234.80 | 234.80 | 815 |
| Mar 20, 2025 | 223.20 | 223.40 | 220.60 | 220.60 | 220.60 | 202 |
| Mar 19, 2025 | 230.00 | 230.20 | 229.60 | 230.20 | 230.20 | 94 |
| Mar 18, 2025 | 229.00 | 231.20 | 229.00 | 229.80 | 229.80 | 2,934 |
| Mar 17, 2025 | 225.20 | 227.60 | 225.00 | 226.20 | 226.20 | 281 |
| Mar 14, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Mar 13, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| Mar 12, 2025 | 224.00 | 224.40 | 222.80 | 224.00 | 224.00 | 112 |
| Mar 11, 2025 | 233.20 | 233.20 | 228.60 | 228.60 | 228.60 | 7,175 |
| Mar 10, 2025 | 230.40 | 232.60 | 228.60 | 232.60 | 232.60 | 14,691 |
| Mar 7, 2025 | 230.80 | 230.80 | 228.00 | 229.80 | 229.80 | 335 |
| Mar 6, 2025 | 223.80 | 230.00 | 223.80 | 230.00 | 230.00 | 22,090 |
| Mar 5, 2025 | 216.60 | 219.80 | 216.60 | 218.40 | 218.40 | 844 |
| Mar 4, 2025 | 214.00 | 216.00 | 214.00 | 215.60 | 215.60 | 74 |
| Mar 3, 2025 | 215.00 | 216.20 | 215.00 | 216.20 | 216.20 | 205 |
| Feb 28, 2025 | 215.00 | 215.00 | 212.00 | 212.00 | 212.00 | 115 |
| Feb 27, 2025 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
| Feb 26, 2025 | 214.00 | 216.20 | 214.00 | 216.20 | 216.20 | 1,780 |
| Feb 25, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 250 |
| Feb 24, 2025 | 212.00 | 213.40 | 212.00 | 212.60 | 212.60 | 392 |
| Feb 21, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 23 |
| Feb 20, 2025 | 208.60 | 208.60 | 207.40 | 208.60 | 208.60 | 65 |
| Feb 19, 2025 | 218.00 | 218.20 | 213.60 | 213.60 | 213.60 | 184 |
| Feb 18, 2025 | 219.40 | 219.40 | 217.40 | 219.00 | 219.00 | 321 |
| Feb 17, 2025 | 212.40 | 216.80 | 212.40 | 216.80 | 216.80 | 16,468 |
| Feb 14, 2025 | 203.40 | 213.40 | 201.40 | 213.40 | 213.40 | 2,414 |
| Feb 13, 2025 | 218.80 | 224.00 | 218.80 | 222.80 | 222.80 | 1,503 |
| Feb 12, 2025 | 216.60 | 219.00 | 216.60 | 218.60 | 218.60 | 1,756 |
| Feb 11, 2025 | 212.80 | 214.20 | 212.20 | 214.20 | 214.20 | 25 |
| Feb 10, 2025 | 216.20 | 216.20 | 214.80 | 215.80 | 215.80 | 82 |
| Feb 7, 2025 | 217.60 | 217.80 | 216.00 | 216.20 | 216.20 | 1,682 |
| Feb 6, 2025 | 215.40 | 218.00 | 214.60 | 218.00 | 218.00 | 146 |
| Feb 5, 2025 | 212.20 | 214.40 | 212.20 | 214.40 | 214.40 | 122 |
| Feb 4, 2025 | 216.40 | 216.40 | 215.80 | 215.80 | 215.80 | 10 |
| Feb 3, 2025 | 218.40 | 218.40 | 218.40 | 218.40 | 218.40 | - |
| Jan 31, 2025 | 217.60 | 218.60 | 216.60 | 218.40 | 218.40 | 372 |
| Jan 30, 2025 | 219.40 | 219.40 | 217.40 | 218.80 | 218.80 | 164 |
| Jan 29, 2025 | 216.60 | 218.00 | 216.40 | 217.60 | 217.60 | 229 |
| Jan 28, 2025 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 8 |
| Jan 27, 2025 | 210.60 | 211.80 | 210.00 | 211.80 | 211.80 | 99 |
| Jan 24, 2025 | 209.00 | 210.40 | 209.00 | 210.40 | 210.40 | 107 |
| Jan 23, 2025 | 209.00 | 209.00 | 208.00 | 208.00 | 208.00 | 377 |
| Jan 22, 2025 | 207.00 | 210.40 | 207.00 | 210.40 | 210.40 | 811 |
| Jan 21, 2025 | 205.80 | 208.00 | 205.80 | 208.00 | 208.00 | 1,806 |
| Jan 20, 2025 | 205.00 | 206.00 | 202.80 | 204.80 | 204.80 | 321 |
| Jan 17, 2025 | 204.00 | 204.40 | 202.80 | 203.60 | 203.60 | 1,061 |
| Jan 16, 2025 | 202.80 | 204.40 | 201.20 | 201.20 | 201.20 | 407 |
| Jan 15, 2025 | 202.00 | 203.60 | 200.60 | 201.80 | 201.80 | 2,503 |
| Jan 14, 2025 | 203.80 | 203.80 | 203.80 | 203.80 | 203.80 | 1 |
| Jan 13, 2025 | 208.00 | 208.00 | 202.80 | 205.00 | 205.00 | 2,313 |
| Jan 10, 2025 | 207.80 | 209.00 | 206.20 | 207.60 | 207.60 | 562 |
| Jan 9, 2025 | 207.80 | 209.00 | 207.80 | 209.00 | 209.00 | 350 |
| Jan 8, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | 15 |
| Jan 7, 2025 | 206.20 | 208.80 | 206.20 | 208.60 | 208.60 | 3,167 |
| Jan 6, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1 |
| Jan 3, 2025 | 202.60 | 205.00 | 202.60 | 203.60 | 203.60 | 1,094 |
| Jan 2, 2025 | 202.00 | 203.80 | 202.00 | 202.60 | 202.60 | 547 |
| Dec 30, 2024 | 202.40 | 202.60 | 200.40 | 200.40 | 200.40 | 306 |
| Dec 27, 2024 | 198.10 | 203.00 | 198.10 | 202.60 | 202.60 | 1,946 |
| Dec 23, 2024 | 195.80 | 198.10 | 195.50 | 197.70 | 197.70 | 1,356 |
| Dec 20, 2024 | 196.50 | 196.50 | 196.50 | 196.50 | 196.50 | 360 |
| Dec 19, 2024 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | 16,441 |
| Dec 18, 2024 | 197.30 | 198.70 | 197.30 | 198.10 | 198.10 | 229 |
| Dec 17, 2024 | 197.10 | 197.50 | 196.60 | 196.60 | 196.60 | 6,413 |
| Dec 16, 2024 | 202.00 | 202.00 | 197.20 | 198.80 | 198.80 | 358 |
| Dec 13, 2024 | 204.00 | 204.40 | 203.20 | 204.40 | 204.40 | 977 |
| Dec 12, 2024 | 204.00 | 204.00 | 200.20 | 203.00 | 203.00 | 13,394 |
| Dec 11, 2024 | 206.60 | 206.60 | 204.20 | 204.20 | 204.20 | 10,075 |
| Dec 10, 2024 | 207.20 | 207.20 | 205.80 | 205.80 | 205.80 | 3,709 |
| Dec 9, 2024 | 205.80 | 207.40 | 205.80 | 207.40 | 207.40 | 3,879 |
| Dec 6, 2024 | 201.20 | 203.60 | 201.20 | 202.00 | 202.00 | 1,291 |
| Dec 5, 2024 | 199.60 | 202.60 | 199.50 | 201.20 | 201.20 | 851 |
| Dec 4, 2024 | 198.00 | 199.70 | 198.00 | 199.10 | 199.10 | 294 |
| Dec 3, 2024 | 197.00 | 198.00 | 197.00 | 197.30 | 197.30 | 18,372 |
| Dec 2, 2024 | 196.30 | 200.00 | 196.30 | 198.70 | 198.70 | 324 |
| Nov 29, 2024 | 197.00 | 198.20 | 196.80 | 196.80 | 196.80 | 913 |
| Nov 28, 2024 | 198.20 | 198.50 | 198.20 | 198.20 | 198.20 | 59 |
| Nov 27, 2024 | 196.60 | 198.20 | 196.40 | 197.90 | 197.90 | 539 |
| Nov 26, 2024 | 196.00 | 198.50 | 196.00 | 197.50 | 197.50 | 607 |
| Nov 25, 2024 | 195.20 | 196.50 | 194.50 | 196.50 | 196.50 | 34,126 |
| Nov 22, 2024 | 193.00 | 194.30 | 193.00 | 194.30 | 194.30 | 534 |
| Nov 21, 2024 | 192.00 | 193.40 | 191.80 | 193.10 | 193.10 | 526 |
| Nov 20, 2024 | 194.50 | 195.70 | 193.20 | 193.20 | 193.20 | 1,571 |
| Nov 19, 2024 | 195.00 | 195.40 | 193.80 | 193.80 | 193.80 | 12,260 |
| Nov 18, 2024 | 200.00 | 200.00 | 198.00 | 198.70 | 198.70 | 876 |
| Nov 15, 2024 | 200.40 | 202.20 | 199.40 | 199.80 | 199.80 | 517 |
| Nov 14, 2024 | 200.00 | 201.80 | 198.10 | 201.00 | 201.00 | 1,259 |
| Nov 13, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
| Nov 12, 2024 | 202.80 | 202.80 | 200.00 | 200.40 | 200.40 | 583 |
| Nov 11, 2024 | 206.60 | 206.60 | 203.60 | 203.60 | 203.60 | 842 |
| Nov 8, 2024 | 204.80 | 205.00 | 204.20 | 205.00 | 205.00 | 2,518 |
| Nov 7, 2024 | 204.80 | 206.40 | 203.00 | 203.80 | 203.80 | 109 |
| Nov 6, 2024 | 204.80 | 205.00 | 201.00 | 201.80 | 201.80 | 337 |
| Nov 5, 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | 5 |
| Nov 4, 2024 | 207.80 | 208.00 | 204.80 | 204.80 | 204.80 | 509 |
| Nov 1, 2024 | 204.00 | 207.80 | 204.00 | 207.80 | 207.80 | 349 |
| Oct 31, 2024 | 208.80 | 208.80 | 206.40 | 206.40 | 206.40 | 561 |
| Oct 30, 2024 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 1,152 |
| Oct 29, 2024 | 214.40 | 214.40 | 211.80 | 212.00 | 212.00 | 1,050 |
| Oct 28, 2024 | 213.00 | 214.20 | 210.80 | 214.20 | 214.20 | 927 |
| Oct 25, 2024 | 221.20 | 221.20 | 210.40 | 211.20 | 211.20 | 641 |
| Oct 24, 2024 | 216.20 | 226.40 | 216.20 | 224.20 | 224.20 | 4,794 |
| Oct 23, 2024 | 210.00 | 212.40 | 208.80 | 211.80 | 211.80 | 51 |
| Oct 22, 2024 | 211.40 | 211.40 | 209.80 | 210.60 | 210.60 | 39,838 |
| Oct 21, 2024 | 211.60 | 211.60 | 210.60 | 210.60 | 210.60 | 533 |
| Oct 18, 2024 | 207.20 | 211.40 | 207.20 | 211.40 | 211.40 | 458 |
| Oct 17, 2024 | 202.20 | 211.00 | 202.00 | 207.60 | 207.60 | 1,938 |
| Oct 16, 2024 | 202.60 | 204.00 | 202.20 | 204.00 | 204.00 | 1,174 |
| Oct 15, 2024 | 202.40 | 202.40 | 200.20 | 202.20 | 202.20 | 1,354 |
| Oct 14, 2024 | 200.40 | 201.40 | 199.60 | 201.40 | 201.40 | 1,330 |
| Oct 11, 2024 | 201.40 | 203.60 | 200.60 | 201.80 | 201.80 | 1,162 |
| Oct 10, 2024 | 203.80 | 203.80 | 200.40 | 200.60 | 200.60 | 2,146 |
| Oct 9, 2024 | 204.40 | 204.40 | 200.60 | 203.60 | 203.60 | 87 |
| Oct 8, 2024 | 200.00 | 201.40 | 199.20 | 200.80 | 200.80 | 687 |
| Oct 7, 2024 | 207.40 | 207.40 | 200.00 | 200.80 | 200.80 | 4,802 |
| Oct 4, 2024 | 206.20 | 213.00 | 206.20 | 213.00 | 213.00 | 679 |
| Oct 3, 2024 | 209.80 | 209.80 | 206.80 | 207.00 | 207.00 | 112 |
| Oct 2, 2024 | 208.40 | 211.20 | 207.80 | 210.40 | 210.40 | 20,113 |
| Oct 1, 2024 | 218.40 | 218.40 | 217.40 | 217.40 | 217.40 | 22 |
| Sep 30, 2024 | 219.20 | 219.20 | 216.00 | 217.80 | 217.80 | 10,138 |
| Sep 27, 2024 | 217.80 | 222.00 | 217.80 | 220.00 | 220.00 | 980 |
| Sep 26, 2024 | 213.00 | 213.80 | 213.00 | 213.80 | 213.80 | 436 |
| Sep 25, 2024 | 208.20 | 210.60 | 208.20 | 210.00 | 210.00 | 242 |
| Sep 24, 2024 | 209.00 | 209.00 | 206.20 | 206.60 | 206.60 | 8,198 |
| Sep 23, 2024 | 213.00 | 213.00 | 205.00 | 206.80 | 206.80 | 546 |
| Sep 20, 2024 | 8.439064 Dividend | |||||
| Sep 20, 2024 | 228.00 | 228.00 | 212.00 | 213.40 | 213.40 | 13,167 |
| Sep 19, 2024 | 226.00 | 229.00 | 223.00 | 223.00 | 222.26 | 5,989 |
| Sep 18, 2024 | 225.80 | 226.80 | 224.80 | 224.80 | 224.06 | 29,756 |
| Sep 17, 2024 | 223.80 | 225.80 | 222.60 | 225.80 | 225.06 | 186 |
| Sep 16, 2024 | 221.00 | 222.60 | 219.20 | 220.60 | 219.87 | 187 |
| Sep 13, 2024 | 221.00 | 223.20 | 221.00 | 221.00 | 220.27 | 133 |
| Sep 12, 2024 | 221.80 | 223.20 | 221.80 | 222.60 | 221.87 | 132 |
| Sep 11, 2024 | 221.80 | 221.80 | 221.80 | 221.80 | 221.07 | - |
| Sep 10, 2024 | 222.60 | 224.00 | 221.80 | 221.80 | 221.07 | 1,052 |
| Sep 9, 2024 | 220.20 | 223.20 | 220.20 | 223.20 | 222.46 | 30 |
| Sep 6, 2024 | 218.40 | 221.00 | 218.40 | 220.80 | 220.07 | 28 |
| Sep 5, 2024 | 222.40 | 222.40 | 221.40 | 221.40 | 220.67 | 288 |
| Sep 4, 2024 | 218.40 | 219.40 | 218.40 | 219.40 | 218.68 | 530 |
| Sep 3, 2024 | 223.60 | 223.60 | 221.80 | 222.20 | 221.47 | 2,752 |
| Sep 2, 2024 | 222.60 | 223.60 | 220.60 | 223.60 | 222.86 | 625 |
| Aug 30, 2024 | 222.00 | 222.00 | 222.00 | 222.00 | 221.27 | 205 |
| Aug 29, 2024 | 221.00 | 221.20 | 219.60 | 221.00 | 220.27 | 2,666 |
| Aug 28, 2024 | 220.80 | 220.80 | 220.40 | 220.40 | 219.67 | 124 |
| Aug 27, 2024 | 222.20 | 222.20 | 220.40 | 220.40 | 219.67 | 690 |
| Aug 26, 2024 | 220.60 | 222.00 | 219.80 | 221.00 | 220.27 | 6,753 |
| Aug 23, 2024 | 219.20 | 221.60 | 219.20 | 221.60 | 220.87 | 1,355 |
| Aug 22, 2024 | 219.00 | 220.40 | 218.60 | 219.80 | 219.08 | 361 |
| Aug 21, 2024 | 218.00 | 218.00 | 217.60 | 218.00 | 217.28 | 38,128 |
| Aug 20, 2024 | 219.40 | 220.40 | 217.40 | 217.40 | 216.68 | 1,170 |
| Aug 19, 2024 | 218.00 | 220.00 | 218.00 | 219.80 | 219.08 | 2,215 |
| Aug 16, 2024 | 217.20 | 218.60 | 217.20 | 218.60 | 217.88 | 226 |
| Aug 15, 2024 | 216.60 | 218.00 | 215.00 | 218.00 | 217.28 | 262 |
| Aug 14, 2024 | 215.20 | 216.20 | 214.40 | 214.60 | 213.89 | 296 |
| Aug 13, 2024 | 212.40 | 213.60 | 211.60 | 213.60 | 212.90 | 579 |
| Aug 12, 2024 | 212.00 | 212.00 | 211.40 | 211.40 | 210.70 | 995 |
| Aug 9, 2024 | 214.60 | 215.20 | 214.20 | 214.60 | 213.89 | 242 |
| Aug 8, 2024 | 213.80 | 213.80 | 211.20 | 211.20 | 210.50 | 145 |
| Aug 7, 2024 | 212.60 | 213.00 | 212.20 | 213.00 | 212.30 | 1,959 |
| Aug 6, 2024 | 213.20 | 214.00 | 212.00 | 213.80 | 213.10 | 1,002 |
| Aug 5, 2024 | 211.00 | 211.60 | 210.00 | 211.60 | 210.90 | 879 |
| Aug 2, 2024 | 217.40 | 217.40 | 214.40 | 214.40 | 213.69 | 1,521 |
| Aug 1, 2024 | 222.60 | 222.60 | 219.40 | 219.40 | 218.68 | 128 |
| Jul 31, 2024 | 222.80 | 224.80 | 222.60 | 222.60 | 221.87 | 178 |
| Jul 30, 2024 | 223.20 | 223.80 | 222.00 | 222.80 | 222.07 | 137 |
| Jul 29, 2024 | 226.40 | 226.40 | 222.20 | 222.40 | 221.67 | 189 |
| Jul 26, 2024 | 222.20 | 224.00 | 222.20 | 224.00 | 223.26 | 58 |
| Jul 25, 2024 | 222.20 | 223.00 | 220.40 | 222.00 | 221.27 | 2,128 |
| Jul 24, 2024 | 225.20 | 225.20 | 220.20 | 222.60 | 221.87 | 1,878 |
| Jul 23, 2024 | 228.00 | 233.40 | 224.60 | 226.40 | 225.65 | 2,692 |
| Jul 22, 2024 | 220.20 | 223.60 | 220.00 | 223.60 | 222.86 | 950 |
| Jul 19, 2024 | 219.00 | 219.40 | 218.60 | 218.80 | 218.08 | 52 |
| Jul 18, 2024 | 218.20 | 220.40 | 217.40 | 220.40 | 219.67 | 993 |
| Jul 17, 2024 | 217.00 | 218.00 | 216.20 | 217.80 | 217.08 | 409 |
| Jul 16, 2024 | 216.80 | 217.80 | 216.40 | 217.00 | 216.28 | 222 |
| Jul 15, 2024 | 217.80 | 217.80 | 216.80 | 216.80 | 216.09 | 441 |
| Jul 12, 2024 | 216.80 | 216.80 | 214.80 | 216.80 | 216.09 | 2,093 |
| Jul 11, 2024 | 213.20 | 215.40 | 212.40 | 215.40 | 214.69 | 999 |
| Jul 10, 2024 | 209.00 | 209.80 | 208.40 | 209.80 | 209.11 | 333 |
| Jul 9, 2024 | 209.80 | 210.00 | 206.40 | 206.40 | 205.72 | 849 |
| Jul 8, 2024 | 211.20 | 211.40 | 210.00 | 210.00 | 209.31 | 302 |
| Jul 5, 2024 | 212.00 | 213.40 | 212.00 | 213.20 | 212.50 | 578 |
| Jul 4, 2024 | 211.80 | 211.80 | 210.80 | 210.80 | 210.11 | 207 |
| Jul 3, 2024 | 209.80 | 211.00 | 209.60 | 210.40 | 209.71 | 493 |
| Jul 2, 2024 | 210.40 | 211.60 | 209.20 | 210.20 | 209.51 | 91 |
| Jul 1, 2024 | 211.60 | 211.60 | 209.80 | 210.80 | 210.11 | 1,018 |
| Jun 28, 2024 | 210.20 | 210.20 | 206.00 | 206.60 | 205.92 | 27,567 |
| Jun 27, 2024 | 204.80 | 208.40 | 204.80 | 207.40 | 206.72 | 24,790 |
| Jun 26, 2024 | 206.40 | 207.00 | 202.80 | 202.80 | 202.13 | 1,428 |
| Jun 25, 2024 | 206.20 | 207.00 | 206.00 | 206.40 | 205.72 | 1,243 |
| Jun 24, 2024 | 204.40 | 206.00 | 202.00 | 205.60 | 204.92 | 196 |
| Jun 21, 2024 | 203.00 | 203.00 | 200.20 | 200.20 | 199.54 | 94 |
| Jun 20, 2024 | 203.80 | 203.80 | 200.60 | 202.60 | 201.93 | 364 |
| Jun 19, 2024 | 204.20 | 206.00 | 202.80 | 202.80 | 202.13 | 567 |
| Jun 18, 2024 | 204.40 | 205.20 | 203.00 | 203.40 | 202.73 | 3,561 |
| Jun 17, 2024 | 204.40 | 205.60 | 204.40 | 205.20 | 204.52 | 574 |
| Jun 14, 2024 | 208.00 | 208.00 | 204.40 | 204.40 | 203.73 | 2,969 |
| Jun 13, 2024 | 212.40 | 212.40 | 209.60 | 209.60 | 208.91 | 713 |
| Jun 12, 2024 | 209.40 | 211.60 | 209.00 | 210.80 | 210.11 | 5,855 |
| Jun 11, 2024 | 213.80 | 213.80 | 209.80 | 210.60 | 209.91 | 1,219 |
| Jun 10, 2024 | 216.00 | 216.00 | 212.80 | 213.00 | 212.30 | 293 |
| Jun 7, 2024 | 217.00 | 217.00 | 215.00 | 216.00 | 215.29 | 626 |
| Jun 6, 2024 | 216.40 | 219.40 | 216.40 | 217.60 | 216.88 | 50,422 |
| Jun 5, 2024 | 214.00 | 214.40 | 213.20 | 214.40 | 213.69 | 501 |
| Jun 4, 2024 | 215.80 | 215.80 | 212.60 | 212.60 | 211.90 | 1,177 |
| Jun 3, 2024 | 213.20 | 215.80 | 211.80 | 214.40 | 213.69 | 27,657 |
| May 31, 2024 | 210.40 | 211.00 | 209.20 | 210.00 | 209.31 | 3,298 |
| May 30, 2024 | 211.60 | 212.80 | 210.60 | 212.80 | 212.10 | 1,316 |
| May 29, 2024 | 215.40 | 215.40 | 213.40 | 213.60 | 212.90 | 1,722 |
| May 28, 2024 | 221.20 | 221.20 | 218.80 | 218.80 | 218.08 | 137 |
| May 27, 2024 | 220.40 | 220.40 | 218.60 | 219.40 | 218.68 | 152 |
| May 24, 2024 | 223.60 | 223.60 | 221.20 | 221.20 | 220.47 | 189 |
| May 23, 2024 | 227.40 | 227.40 | 224.00 | 225.00 | 224.26 | 25,067 |
Related Tickers
ITERA.OL Itera ASA
9.64
-1.63%
WSTEP.OL Webstep ASA
25.00
0.00%
PREV-B.ST Prevas AB
92.70
-1.07%
DELTA.BD Delta Technologies Nyrt.
56.80
-2.07%
ANOD-B.ST Addnode Group AB (publ)
96.20
+7.13%
ATEA.OL Atea ASA
148.40
-0.13%
BOUV.OL Bouvet ASA
77.60
-2.39%
CSPI CSP Inc.
14.62
+1.70%
ASGN ASGN Incorporated
53.55
-1.22%
VEEA Veea Inc.
2.1400
-10.83%