Detection Technology OY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	17.250	17.700	17.050	17.250	15.896	50,530
2023-06-14	17.250	17.400	17.250	17.300	15.942	6,746
2023-06-13	17.050	17.800	17.050	17.350	15.988	1,567
2023-06-12	17.250	17.450	16.600	17.250	15.896	2,973
2023-06-09	18.200	18.200	17.000	17.250	15.896	4,554
2023-06-08	18.000	18.900	18.000	18.050	16.633	2,658
2023-06-07	18.900	18.900	18.150	18.150	16.725	133
2023-06-06	18.100	18.950	18.100	18.950	17.462	470
2023-06-05	18.750	18.750	17.600	18.100	16.679	2,248
2023-06-02	18.650	19.300	18.650	18.750	17.278	1,675
2023-06-01	18.550	18.650	18.550	18.600	17.140	418
2023-05-31	18.850	18.850	18.500	18.550	17.094	339
2023-05-30	18.850	18.850	18.850	18.850	17.370	326
2023-05-29	18.500	18.850	18.300	18.850	17.370	533
2023-05-26	18.900	18.900	18.050	18.550	17.094	857
2023-05-25	18.300	18.950	18.200	18.950	17.462	252
2023-05-24	18.600	18.600	18.300	18.600	17.140	246
2023-05-23	19.250	19.250	18.700	18.700	17.232	386
2023-05-22	19.050	19.300	19.050	19.250	17.739	870
2023-05-19	19.000	19.150	19.000	19.050	17.554	506
2023-05-17	19.450	19.500	19.050	19.500	17.969	1,109
2023-05-16	19.500	19.500	19.500	19.500	17.969	3
2023-05-15	19.700	19.900	19.000	19.450	17.923	2,226
2023-05-12	19.850	19.850	19.650	19.650	18.107	849
2023-05-11	19.450	19.800	19.450	19.800	18.246	654
2023-05-10	19.050	19.250	19.050	19.250	17.739	243
2023-05-09	19.550	19.550	19.000	19.050	17.554	6,296
2023-05-08	19.050	19.550	19.050	19.450	17.923	486
2023-05-05	19.200	19.300	19.050	19.250	17.739	1,320
2023-05-04	19.000	19.650	19.000	19.100	17.601	2,243
2023-05-03	19.000	19.350	19.000	19.350	17.831	197
2023-05-02	19.000	19.000	19.000	19.000	17.508	536
2023-04-28	18.950	19.350	18.650	19.350	17.831	6,123
2023-04-27	18.950	19.000	18.450	18.600	17.140	2,302
2023-04-26	19.100	19.100	18.950	18.950	17.462	13,302
2023-04-25	18.750	18.750	18.600	18.750	17.278	1,332
2023-04-24	19.300	19.950	19.000	19.250	17.739	2,121
2023-04-21	18.500	19.000	18.500	19.000	17.508	207
2023-04-20	18.850	18.900	18.850	18.900	17.416	301
2023-04-19	18.900	18.900	18.900	18.900	17.416	22
2023-04-18	19.100	19.600	18.550	18.950	17.462	11,556
2023-04-17	19.000	19.350	19.000	19.300	17.785	991
2023-04-14	19.150	19.150	18.950	19.000	17.508	546
2023-04-13	19.950	19.950	18.900	19.150	17.647	857
2023-04-12	18.700	18.850	18.700	18.700	17.232	187
2023-04-11	19.000	19.000	18.500	18.700	17.232	800
2023-04-06	19.000	19.000	19.000	19.000	17.508	0
2023-04-05	19.400	19.400	18.500	19.000	17.508	763
2023-04-04	19.050	19.050	18.950	18.950	17.462	199
2023-04-03	19.800	19.800	18.750	19.000	17.508	777
2023-03-31	20.000	20.300	18.000	19.400	17.877	3,124
2023-03-30	20.600	20.600	19.700	20.000	18.246	1,261
2023-03-29	20.300	20.600	19.500	19.500	17.789	3,222
2023-03-28	19.800	20.100	19.550	19.550	17.835	4,122
2023-03-27	20.000	20.000	19.500	19.800	18.063	27,096
2023-03-24	19.950	19.950	19.500	19.950	18.200	1,103
2023-03-23	19.500	19.900	19.500	19.900	18.154	1,141
2023-03-22	19.850	19.900	19.550	19.550	17.835	679
2023-03-21	19.500	19.900	19.200	19.850	18.109	1,364
2023-03-20	19.950	19.950	19.350	19.350	17.653	40,497

← NewerPage 15 of 22 · 1,261 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.