Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	14.050	14.050	13.550	13.750	12.671	120
2024-02-27	13.850	13.850	13.450	13.650	12.578	1,374
2024-02-26	13.750	14.000	13.750	13.800	12.717	397
2024-02-23	14.000	14.100	13.750	13.750	12.671	377
2024-02-22	13.650	14.150	13.650	14.000	12.901	1,948
2024-02-21	13.850	13.850	13.650	13.650	12.578	1,294
2024-02-20	13.900	13.900	13.850	13.850	12.763	428
2024-02-19	14.350	14.350	13.650	13.900	12.809	5,704
2024-02-16	14.500	14.500	14.350	14.350	13.223	3,661
2024-02-15	14.400	14.550	14.350	14.400	13.270	2,430
2024-02-14	14.350	14.500	14.350	14.350	13.223	1,429
2024-02-13	14.450	14.450	14.350	14.400	13.270	479
2024-02-12	14.500	14.550	14.350	14.350	13.223	2,717
2024-02-09	14.500	14.950	14.500	14.600	13.454	241
2024-02-08	14.750	14.950	14.250	14.450	13.316	17,820
2024-02-07	15.200	15.200	14.800	15.000	13.822	2,744
2024-02-06	15.250	15.350	14.900	15.000	13.822	15,217
2024-02-05	15.450	15.450	15.250	15.250	14.053	3,037
2024-02-02	15.200	15.500	15.200	15.400	14.191	4,769
2024-02-01	15.400	16.350	15.150	15.350	14.145	52,456
2024-01-31	14.350	14.900	14.250	14.500	13.362	8,294
2024-01-30	14.450	14.600	14.200	14.250	13.131	5,324
2024-01-29	14.450	14.750	14.350	14.450	13.316	9,217
2024-01-26	14.400	14.650	14.350	14.350	13.223	5,873
2024-01-25	14.300	14.700	14.300	14.350	13.223	8,270
2024-01-24	14.350	14.650	14.150	14.300	13.177	978
2024-01-23	14.450	14.450	14.150	14.350	13.223	998
2024-01-22	14.700	14.700	13.950	14.450	13.316	5,304
2024-01-19	14.650	14.650	14.400	14.650	13.500	1,008
2024-01-18	14.550	14.650	14.350	14.400	13.270	1,841
2024-01-17	14.600	15.050	14.050	14.500	13.362	11,313
2024-01-16	14.350	14.500	13.850	14.250	13.131	20,030
2024-01-15	14.400	14.450	14.300	14.350	13.223	418
2024-01-12	14.250	14.450	14.250	14.350	13.223	1,590
2024-01-11	14.500	14.500	14.250	14.250	13.131	707
2024-01-10	14.400	14.400	14.000	14.250	13.131	915
2024-01-09	14.550	14.650	14.200	14.400	13.270	1,116
2024-01-08	14.600	14.800	14.500	14.550	13.408	1,988
2024-01-05	15.000	15.200	13.550	14.600	13.454	13,545
2024-01-04	14.400	15.650	14.400	15.000	13.822	43,537
2024-01-03	14.400	14.400	14.200	14.400	13.270	4,878
2024-01-02	13.800	14.950	13.800	14.400	13.270	14,744
2023-12-29	13.300	14.000	13.300	13.750	12.671	6,794
2023-12-28	13.300	13.650	13.200	13.250	12.210	7,554
2023-12-27	12.850	13.400	12.500	13.250	12.210	10,540
2023-12-22	12.500	13.300	12.400	12.600	11.611	5,622
2023-12-21	12.300	12.550	12.150	12.550	11.565	6,474
2023-12-20	12.150	12.250	12.050	12.250	11.288	11,973
2023-12-19	12.200	12.250	12.000	12.200	11.242	12,715
2023-12-18	12.400	12.400	12.150	12.200	11.242	11,764
2023-12-15	12.700	12.800	12.450	12.450	11.473	9,942
2023-12-14	12.400	12.700	12.400	12.600	11.611	3,439
2023-12-13	12.550	12.550	12.300	12.300	11.334	2,736
2023-12-12	12.600	12.900	12.300	12.400	11.427	3,635
2023-12-11	12.450	13.000	12.400	12.550	11.565	25,274
2023-12-08	12.500	12.650	12.250	12.400	11.427	9,467
2023-12-07	12.500	12.650	12.500	12.650	11.657	570
2023-12-05	12.850	12.900	12.500	12.700	11.703	4,094
2023-12-04	13.000	13.000	12.850	12.900	11.887	2,533
2023-12-01	13.150	13.250	12.950	13.000	11.979	1,867

← NewerPage 12 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.