Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	17.600	17.950	17.450	17.850	16.724	5,365
2024-05-27	17.350	17.800	17.350	17.800	16.678	1,159
2024-05-24	17.400	17.600	17.400	17.400	16.303	2,027
2024-05-23	17.000	17.450	17.000	17.400	16.303	460
2024-05-22	17.400	17.400	17.000	17.000	15.928	1,427
2024-05-21	17.250	17.450	17.250	17.400	16.303	18,146
2024-05-20	16.900	17.400	16.900	17.200	16.115	4,266
2024-05-17	16.750	17.100	16.600	16.900	15.834	3,535
2024-05-16	16.300	16.800	16.100	16.400	15.366	2,882
2024-05-15	15.700	16.350	15.650	16.300	15.272	4,464
2024-05-14	15.700	15.800	15.700	15.700	14.710	1,925
2024-05-13	15.600	15.700	15.450	15.600	14.616	18,009
2024-05-10	15.700	15.700	15.450	15.450	14.476	670
2024-05-08	15.800	15.800	15.600	15.600	14.616	13,245
2024-05-07	15.600	15.800	15.550	15.550	14.569	17,412
2024-05-06	15.700	15.800	15.600	15.600	14.616	21,625
2024-05-03	15.650	15.750	15.600	15.750	14.757	26,348
2024-05-02	15.650	15.650	15.550	15.650	14.663	5,119
2024-04-30	15.525	15.650	15.450	15.650	14.663	13,380
2024-04-29	15.200	15.450	15.200	15.450	14.476	2,122
2024-04-26	14.900	15.500	14.850	15.300	14.335	5,146
2024-04-25	15.150	15.250	14.550	14.850	13.914	7,657
2024-04-24	13.500	14.500	13.500	14.500	13.586	7,914
2024-04-23	13.700	13.700	13.700	13.700	12.836	10
2024-04-22	13.500	13.500	13.350	13.450	12.602	2,209
2024-04-19	13.850	13.850	13.150	13.400	12.555	12,093
2024-04-18	13.800	13.850	13.600	13.850	12.977	355
2024-04-17	14.400	14.400	13.750	13.900	13.024	165
2024-04-16	14.250	14.400	13.850	14.000	13.117	1,109
2024-04-15	14.450	14.700	14.350	14.350	13.445	11,579
2024-04-12	14.750	14.800	14.450	14.450	13.539	3,747
2024-04-11	14.650	14.800	14.650	14.750	13.820	13,506
2024-04-10	14.650	14.800	14.600	14.650	13.726	21,466
2024-04-09	14.900	14.900	14.400	14.700	13.773	1,546
2024-04-08	14.350	15.000	14.250	14.800	13.867	41,933
2024-04-05	13.500	14.350	13.500	14.250	13.351	881
2024-04-04	14.050	14.150	13.750	14.150	13.258	4,656
2024-04-03	14.000	14.400	14.000	14.050	13.164	553
2024-04-02	14.100	14.200	14.000	14.000	13.117	4,296
2024-03-28	13.800	14.100	13.800	14.050	13.164	14,690
2024-03-27	13.700	14.100	13.650	13.950	12.855	42,248
2024-03-26	13.200	13.700	13.200	13.600	12.532	11,899
2024-03-25	12.150	12.750	12.150	12.700	11.703	2,734
2024-03-22	12.750	12.750	12.400	12.450	11.473	1,980
2024-03-21	12.300	12.800	12.300	12.600	11.611	3,795
2024-03-20	12.700	12.700	12.200	12.250	11.288	1,579
2024-03-19	12.450	12.900	12.450	12.700	11.703	724
2024-03-18	12.600	12.950	12.500	12.500	11.519	1,498
2024-03-15	12.300	13.350	12.300	12.500	11.519	4,141
2024-03-14	12.650	12.650	12.350	12.500	11.519	5,284
2024-03-13	12.700	12.850	12.650	12.700	11.703	1,686
2024-03-12	12.650	13.250	12.650	12.900	11.887	1,115
2024-03-11	12.900	12.950	12.650	12.850	11.841	2,447
2024-03-08	13.050	13.050	12.650	12.650	11.657	4,335
2024-03-07	12.800	13.200	12.800	13.000	11.979	2,038
2024-03-06	13.200	13.550	12.900	13.000	11.979	3,477
2024-03-05	13.400	13.400	13.100	13.200	12.164	631
2024-03-04	13.350	13.750	13.250	13.550	12.486	1,996
2024-03-01	13.750	13.800	13.300	13.800	12.717	1,177
2024-02-29	13.800	13.850	13.800	13.800	12.717	301

← NewerPage 11 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.