Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	13.450	13.500	13.150	13.150	12.118	1,038
2023-09-07	13.250	13.400	13.000	13.200	12.164	4,121
2023-09-06	13.400	13.650	13.000	13.200	12.164	5,448
2023-09-05	13.650	13.700	13.400	13.600	12.532	1,013
2023-09-04	13.750	13.800	13.600	13.800	12.717	3,729
2023-09-01	14.000	14.850	13.900	13.900	12.809	955
2023-08-31	13.500	14.350	13.300	13.900	12.809	4,499
2023-08-30	13.750	13.900	13.550	13.600	12.532	1,186
2023-08-29	13.600	13.600	13.400	13.450	12.394	1,637
2023-08-28	13.400	13.600	13.300	13.400	12.348	6,282
2023-08-25	13.450	13.450	13.200	13.400	12.348	2,181
2023-08-24	13.450	13.450	13.300	13.400	12.348	1,954
2023-08-23	13.300	13.650	13.300	13.500	12.440	15,996
2023-08-22	13.450	13.500	13.300	13.500	12.440	1,261
2023-08-21	13.650	13.650	13.300	13.600	12.532	1,730
2023-08-18	13.500	13.750	13.300	13.750	12.671	375
2023-08-17	13.800	13.800	13.800	13.800	12.717	85
2023-08-16	13.550	13.850	13.550	13.800	12.717	1,613
2023-08-15	13.950	13.950	13.400	13.650	12.578	3,520
2023-08-14	14.000	14.100	13.550	13.900	12.809	5,588
2023-08-11	14.000	14.000	13.600	13.950	12.855	16,592
2023-08-10	14.000	14.100	13.850	14.050	12.947	3,583
2023-08-09	13.900	14.050	13.900	14.000	12.901	248
2023-08-08	14.000	14.100	13.900	14.000	12.901	1,152
2023-08-07	14.000	14.000	13.750	14.000	12.901	525
2023-08-04	14.200	14.200	13.850	14.150	13.039	3,472
2023-08-03	14.300	14.400	13.400	14.000	12.901	26,558
2023-08-02	14.450	14.500	14.300	14.450	13.316	3,036
2023-08-01	14.300	14.500	14.250	14.500	13.362	7,579
2023-07-31	14.300	14.450	14.250	14.300	13.177	4,108
2023-07-28	14.550	14.550	14.200	14.250	13.131	1,778
2023-07-27	14.500	14.850	14.150	14.400	13.270	2,226
2023-07-26	14.700	14.700	14.250	14.550	13.408	2,024
2023-07-25	14.100	14.850	14.050	14.500	13.362	8,168
2023-07-24	14.350	14.350	13.950	14.000	12.901	1,940
2023-07-21	14.150	14.300	14.100	14.250	13.131	2,348
2023-07-20	14.300	14.500	14.300	14.300	13.177	1,805
2023-07-19	14.100	14.350	13.950	14.300	13.177	2,239
2023-07-18	14.000	14.550	13.850	14.450	13.316	1,356
2023-07-17	14.250	14.650	13.900	14.200	13.085	3,653
2023-07-14	14.600	14.600	14.150	14.200	13.085	8,824
2023-07-13	14.700	14.700	14.400	14.500	13.362	1,354
2023-07-12	14.900	15.050	14.350	14.600	13.454	810
2023-07-11	14.250	14.700	14.250	14.450	13.316	17,992
2023-07-10	14.700	14.700	14.400	14.500	13.362	1,217
2023-07-07	14.450	14.650	14.450	14.650	13.500	1,373
2023-07-06	14.450	14.550	14.250	14.500	13.362	2,164
2023-07-05	14.950	14.950	14.300	14.350	13.223	4,459
2023-07-04	15.200	15.200	14.150	14.850	13.684	27,359
2023-07-03	15.050	15.200	14.700	14.950	13.776	8,634
2023-06-30	15.500	15.500	14.750	14.900	13.730	47,146
2023-06-29	15.500	15.500	15.400	15.500	14.283	10,332
2023-06-28	16.150	16.150	15.375	15.375	14.168	24,679
2023-06-27	16.350	17.050	16.200	16.200	14.928	1,894
2023-06-26	16.350	16.650	16.350	16.400	15.113	22,035
2023-06-22	17.300	17.300	16.800	16.800	15.481	20
2023-06-21	16.950	16.950	16.700	16.800	15.481	111
2023-06-20	17.300	17.300	16.500	17.200	15.850	950
2023-06-19	16.850	17.350	16.200	17.350	15.988	923
2023-06-16	17.300	17.300	17.000	17.000	15.665	1,138

← NewerPage 14 of 21 · 1,257 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.