Nasdaq Stockholm · TIETOS · stock
Tieto Oyj (TIETOS) stock price history
Every Nasdaq Stockholm trading session of Tieto Oyj from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TIETOS adjusted close, 2000 to 2026
- SEK 604.73
- All time high, 2000
- SEK 235.91
- 52 week high, SEK 165.07 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
TIETOS key facts
- Tieto Oyj (TIETOS) closed at SEK 208.20 on Sep 28, 2026 on Nasdaq Stockholm.
- TIETOS's all time high close is SEK 604.73, set on Mar 3, 2000; its all time low close is SEK 64.33 on Oct 27, 2008.
- TIETOS's 52 week range is SEK 165.07 to SEK 235.91.
- TIETOS returned +25.5% over the year to Sep 28, 2026 and -19.8% over five years.
- Over ten years TIETOS returned -19%, -2.1% a year compounded.
- TIETOS's deepest drawdown was -89.4% from Mar 3, 2000 to Oct 27, 2008.
- DataCedar holds 6,784 daily sessions of TIETOS history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TIETOS price chart, 2000 to 2026
TIETOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -1.3% |
| 6 months | +7.7% |
| Year to date | +6.1% |
| 1 year | +25.5% |
| 3 years | -12.6% |
| 5 years | -19.8% |
| 10 years | -19.1% |
| Since Jan 3, 2000 | -56.7% |
| Compound annual growth, 26.7 years | -3.1% |
TIETOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 604.73 on Mar 3, 2000
- All time low close
- SEK 64.33 on Oct 27, 2008
- 52 week high
- SEK 235.91 on Jun 2, 2026
- 52 week low
- SEK 165.07 on Sep 29, 2025
- Deepest drawdown
- -89.4% from Mar 3, 2000 to Oct 27, 2008, not yet recovered
- Best single session
- +41.4% on Mar 20, 2008
- Worst single session
- -25.2% on Oct 20, 2000
- Volatility, 1 year annualised
- 34.0%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2009, +69%
- Worst calendar year
- 2002, -56%
TIETOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 197.03 | SEK 235.91 | SEK 172.64 | SEK 208.20 | +6.1% | 1.8M | 186 |
| 2025 | SEK 193.18 | SEK 218.86 | SEK 156.74 | SEK 196.23 | +2.2% | 4.4M | 249 |
| 2024 | SEK 236.50 | SEK 247.29 | SEK 185.67 | SEK 192.09 | -18.2% | 3.1M | 251 |
| 2023 | SEK 290.95 | SEK 337.21 | SEK 218.44 | SEK 234.73 | -18.5% | 1.5M | 251 |
| 2022 | SEK 274.61 | SEK 296.61 | SEK 222.56 | SEK 288.02 | +5.6% | 1.8M | 253 |
| 2021 | SEK 262.12 | SEK 300.71 | SEK 249.36 | SEK 272.66 | +4.0% | 3.3M | 253 |
| 2020 | SEK 283.28 | SEK 317.22 | SEK 185.99 | SEK 262.12 | -6.8% | 2.9M | 252 |
| 2019 | SEK 232.39 | SEK 290.73 | SEK 221.18 | SEK 281.35 | +21.0% | 1.7M | 247 |
| 2018 | SEK 252.04 | SEK 305.89 | SEK 225.87 | SEK 232.58 | -4.4% | 1.8M | 252 |
| 2017 | SEK 235.56 | SEK 276.38 | SEK 221.68 | SEK 243.16 | +3.1% | 2.5M | 253 |
| 2016 | SEK 214.23 | SEK 261.95 | SEK 195.30 | SEK 235.94 | +10.1% | 1.8M | 253 |
| 2015 | SEK 189.77 | SEK 232.26 | SEK 172.71 | SEK 214.23 | +12.8% | 1.8M | 251 |
| 2014 | SEK 134.34 | SEK 195.02 | SEK 132.57 | SEK 189.96 | +38.8% | 3.1M | 249 |
| 2013 | SEK 119.12 | SEK 143.79 | SEK 114.75 | SEK 136.86 | +15.0% | 1.5M | 250 |
| 2012 | SEK 89.99 | SEK 128.70 | SEK 89.99 | SEK 119.02 | +32.5% | 4.6M | 250 |
| 2011 | SEK 116.49 | SEK 130.43 | SEK 72.56 | SEK 89.86 | -22.5% | 8.3M | 253 |
| 2010 | SEK 136.26 | SEK 160.04 | SEK 108.51 | SEK 115.94 | -15.2% | 9.7M | 253 |
| 2009 | SEK 79.11 | SEK 147.69 | SEK 73.85 | SEK 136.72 | +69.4% | 10.8M | 251 |
| 2008 | SEK 130.51 | SEK 146.85 | SEK 64.33 | SEK 80.70 | -38.4% | 24.9M | 252 |
| 2007 | SEK 198.25 | SEK 209.35 | SEK 116.23 | SEK 130.96 | -35.4% | 57.5M | 250 |
| 2006 | SEK 260.59 | SEK 276.65 | SEK 144.64 | SEK 202.76 | -21.0% | 41.1M | 260 |
| 2005 | SEK 190.18 | SEK 262.39 | SEK 180.78 | SEK 256.55 | +35.2% | 26.5M | 260 |
| 2004 | SEK 176.83 | SEK 226.28 | SEK 164.29 | SEK 189.73 | +7.3% | 11.2M | 262 |
| 2003 | SEK 106.05 | SEK 195.99 | SEK 94.96 | SEK 176.83 | +66.7% | 15.3M | 261 |
| 2002 | SEK 243.16 | SEK 263.05 | SEK 82.53 | SEK 106.05 | -56.4% | 15.2M | 261 |
| 2001 | SEK 226.76 | SEK 294.70 | SEK 160.93 | SEK 243.16 | +7.2% | 26.4M | 261 |
| 2000 | SEK 462.81 | SEK 624.13 | SEK 142.94 | SEK 226.76 | n/a | 16.4M | 260 |
TIETOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 208.20 | -3.9% |
| August 2026 | SEK 216.55 | +6.9% |
| July 2026 | SEK 202.58 | +1.2% |
| June 2026 | SEK 200.18 | -8.5% |
| May 2026 | SEK 218.75 | +5.7% |
| April 2026 | SEK 206.97 | +2.7% |
| March 2026 | SEK 201.58 | +0.4% |
| February 2026 | SEK 200.71 | +4.3% |
| January 2026 | SEK 192.45 | -1.9% |
| December 2025 | SEK 196.23 | +0.1% |
| November 2025 | SEK 196.04 | -2.1% |
| October 2025 | SEK 200.32 | +18.4% |
About the TIETOS data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TIETOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
TIETOS share price history
