Detection Technology OY historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.500	17.600	17.350	17.350	16.256	791
2024-08-20	18.150	18.150	17.350	17.600	16.490	2,574
2024-08-19	17.500	17.550	16.500	17.450	16.350	1,589
2024-08-16	18.000	18.000	17.050	17.300	16.209	4,388
2024-08-15	18.000	18.150	17.850	18.000	16.865	1,499
2024-08-14	18.150	18.150	17.500	18.000	16.865	1,190
2024-08-13	17.900	18.150	17.850	17.850	16.724	953
2024-08-12	18.000	18.000	17.650	17.850	16.724	2,163
2024-08-09	17.950	17.950	17.400	17.450	16.350	4,568
2024-08-08	17.450	18.000	17.400	18.000	16.865	3,196
2024-08-07	17.150	17.950	17.150	17.400	16.303	11,982
2024-08-06	16.050	16.800	15.750	16.750	15.694	13,282
2024-08-05	15.400	15.700	14.550	15.050	14.101	8,687
2024-08-02	16.500	16.500	15.750	15.800	14.804	1,317
2024-08-01	16.400	16.400	16.000	16.000	14.991	661
2024-07-31	15.900	16.300	15.750	16.250	15.225	2,447
2024-07-30	15.900	16.100	15.850	16.000	14.991	1,090
2024-07-29	15.850	16.350	15.850	15.850	14.851	240
2024-07-26	16.100	16.500	15.850	15.850	14.851	1,657
2024-07-25	16.050	16.050	15.850	16.050	15.038	1,715
2024-07-24	16.550	16.750	16.000	16.250	15.225	11,725
2024-07-23	16.550	16.750	16.550	16.650	15.600	5,946
2024-07-22	15.700	16.850	15.700	16.750	15.694	3,766
2024-07-19	15.950	16.000	15.550	15.750	14.757	2,053
2024-07-18	16.300	16.400	15.800	15.950	14.944	1,200
2024-07-17	16.400	16.750	16.350	16.450	15.413	1,445
2024-07-16	17.000	17.000	16.550	16.750	15.694	924
2024-07-15	17.450	17.450	16.950	17.100	16.022	9,918
2024-07-12	17.150	18.000	16.550	17.450	16.350	2,992
2024-07-11	17.250	17.250	17.000	17.100	16.022	1,296
2024-07-10	18.450	18.450	17.150	17.600	16.490	1,303
2024-07-09	17.500	17.800	17.500	17.700	16.584	1,044
2024-07-08	17.550	17.600	17.350	17.500	16.397	2,318
2024-07-05	18.000	18.000	17.650	17.700	16.584	484
2024-07-04	18.100	18.100	18.050	18.050	16.912	126
2024-07-03	18.300	18.600	18.050	18.050	16.912	690
2024-07-02	18.200	18.950	18.200	18.650	17.474	1,799
2024-07-01	19.400	19.400	19.000	19.150	17.942	3,805
2024-06-28	19.800	20.000	18.400	19.400	18.177	1,557
2024-06-27	18.550	19.400	18.300	19.400	18.177	31,482
2024-06-26	18.000	18.550	17.550	18.550	17.380	1,115
2024-06-25	17.900	17.900	17.350	17.800	16.678	1,397
2024-06-24	18.700	18.700	17.550	18.550	17.380	808
2024-06-20	18.600	18.750	18.600	18.700	17.521	900
2024-06-19	18.550	18.700	18.400	18.400	17.240	2,524
2024-06-18	17.550	18.700	17.550	18.350	17.193	22,329
2024-06-17	18.000	18.200	17.650	18.200	17.052	2,406
2024-06-14	18.050	18.250	17.950	18.000	16.865	14,205
2024-06-13	17.500	18.150	17.500	18.150	17.006	2,030
2024-06-12	17.950	18.450	17.450	17.800	16.678	4,867
2024-06-11	18.550	18.550	18.100	18.150	17.006	1,051
2024-06-10	18.300	18.800	18.300	18.400	17.240	2,828
2024-06-07	18.400	18.400	17.600	18.000	16.865	55,730
2024-06-06	17.200	18.200	17.200	17.900	16.771	39,140
2024-06-05	16.850	17.250	16.850	17.050	15.975	3,221
2024-06-04	17.000	17.550	16.900	16.900	15.834	2,037
2024-06-03	16.750	17.000	16.750	17.000	15.928	786
2024-05-31	16.900	16.950	16.450	16.900	15.834	301
2024-05-30	17.450	17.450	16.950	17.050	15.975	1,028
2024-05-29	17.500	17.700	17.450	17.500	16.397	770

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-27	0.3000 EUR
2025-03-28	0.5000 EUR
2024-03-28	0.2300 EUR
2023-03-31	0.2000 EUR
2022-03-31	0.3500 EUR
2021-03-31	0.2800 EUR
2020-04-17	0.3800 EUR
2019-03-29	0.3800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.