Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	13.700	13.800	13.100	13.150	12.118	5,358
2023-11-29	14.000	14.000	13.500	13.700	12.625	1,718
2023-11-28	13.650	14.350	13.450	14.000	12.901	556
2023-11-27	14.100	14.100	13.650	13.900	12.809	552
2023-11-24	14.250	14.250	13.900	14.100	12.993	1,339
2023-11-23	14.350	14.350	14.000	14.250	13.131	2,178
2023-11-22	14.400	14.500	14.200	14.350	13.223	1,642
2023-11-21	14.850	14.850	14.350	14.400	13.270	1,474
2023-11-20	14.100	15.000	14.100	14.850	13.684	5,639
2023-11-17	14.100	14.100	13.800	14.000	12.901	18,017
2023-11-16	14.250	14.250	14.000	14.150	13.039	3,831
2023-11-15	14.000	14.250	13.800	14.250	13.131	2,474
2023-11-14	14.000	14.000	13.800	13.950	12.855	1,553
2023-11-13	13.650	14.250	13.600	14.000	12.901	8,323
2023-11-10	13.200	14.000	13.000	13.400	12.348	7,003
2023-11-09	12.050	13.250	12.000	12.700	11.703	14,986
2023-11-08	11.900	12.000	11.850	11.850	10.920	2,503
2023-11-07	11.800	11.950	11.800	11.950	11.012	4,902
2023-11-06	12.000	12.000	11.850	12.000	11.058	7,335
2023-11-03	11.350	12.100	11.350	12.000	11.058	7,969
2023-11-02	11.250	11.500	11.025	11.400	10.505	36,365
2023-11-01	11.500	11.600	11.200	11.250	10.367	1,338
2023-10-31	11.500	11.650	11.100	11.600	10.689	1,040
2023-10-30	11.750	11.850	11.600	11.700	10.782	1,311
2023-10-27	11.000	12.100	11.000	11.750	10.828	22,094
2023-10-26	11.200	11.200	10.850	11.000	10.136	1,317
2023-10-25	11.050	11.400	10.800	10.950	10.090	3,273
2023-10-24	11.000	11.100	11.000	11.050	10.183	380
2023-10-23	11.300	11.300	10.900	11.250	10.367	7,621
2023-10-20	11.550	11.700	10.800	11.300	10.413	6,884
2023-10-19	11.500	11.600	11.500	11.500	10.597	4,831
2023-10-18	11.200	11.500	11.200	11.500	10.597	4,082
2023-10-17	11.250	11.500	11.050	11.450	10.551	6,286
2023-10-16	11.350	11.500	11.050	11.250	10.367	1,382
2023-10-13	11.300	11.500	11.150	11.350	10.459	6,251
2023-10-12	11.250	11.350	11.150	11.250	10.367	3,764
2023-10-11	11.400	11.650	11.200	11.300	10.413	3,137
2023-10-10	11.700	11.750	11.350	11.450	10.551	4,063
2023-10-09	12.300	12.350	11.350	11.700	10.782	9,535
2023-10-06	11.700	12.300	11.700	12.300	11.334	2,430
2023-10-05	12.000	12.000	11.700	11.700	10.782	336
2023-10-04	12.000	12.100	11.600	11.800	10.874	1,508
2023-10-03	11.750	12.050	11.700	11.900	10.966	946
2023-10-02	12.400	12.750	11.700	12.050	11.104	8,804
2023-09-29	12.100	12.400	12.100	12.300	11.334	1,076
2023-09-28	12.000	12.400	11.950	12.100	11.150	12,764
2023-09-27	11.750	12.050	11.750	11.900	10.966	1,074
2023-09-26	12.200	12.200	11.900	12.000	11.058	558
2023-09-25	12.150	12.450	12.000	12.150	11.196	4,390
2023-09-22	12.400	12.650	12.000	12.200	11.242	5,802
2023-09-21	12.300	12.400	12.050	12.400	11.427	2,929
2023-09-20	12.650	12.800	12.150	12.250	11.288	3,606
2023-09-19	12.400	12.650	12.250	12.300	11.334	1,524
2023-09-18	12.650	13.050	12.100	12.400	11.427	4,846
2023-09-15	12.950	13.150	12.550	12.550	11.565	5,178
2023-09-14	12.850	13.000	12.700	12.950	11.933	1,392
2023-09-13	12.750	13.100	12.550	12.750	11.749	2,967
2023-09-12	12.850	12.900	12.550	12.750	11.749	38,819
2023-09-11	13.150	13.150	12.350	12.850	11.841	9,017
2023-09-08	13.450	13.500	13.150	13.150	12.118	1,038

← NewerPage 13 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.